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 20 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 170 123 47 8,769 5,799 2,970 20
AAC AAC TECH (02018) 2,454 1,205 1,249 30,850 14,659 16,191 44
ACC ANHUI CONCH (00914) 725 442 283 35,355 17,811 17,544 35
AIA AIA (01299) 4,990 3,123 1,867 116,865 52,845 64,020 39
AIR AIR CHINA (00753) 549 229 320 30,979 14,556 16,423 49
AKS AKESO (09926) 428 284 144 12,193 7,204 4,989 68
ALB BABA (09988) 71,111 39,519 31,592 1,530,095 641,987 888,108 48
ALC ALUMINUM CORP OF CHINA (02600) 568 261 307 42,747 21,270 21,477 59
ALH ALI HEALTH (00241) 765 474 291 107,458 51,830 55,628 50
AMC CAM CSI300 (03188) 621 295 326 11,039 3,576 7,463 21
ANA ANTA SPORTS (02020) 4,952 2,964 1,988 165,749 82,354 83,395 29
BCM BANK OF COMM CO LTD (03328) 110 35 75 16,475 7,580 8,895 21
BEA BANK OF EAST ASIA (00023) 242 197 45 22,602 11,276 11,326 17
BIU BIDU (09888) 23,062 13,225 9,837 621,940 269,595 352,345 55
BLI BILIBILI (09626) 7,081 5,057 2,024 183,203 76,164 107,039 50
BOC BOC HK (HLDGS) LTD (02388) 1,471 540 931 55,098 25,171 29,927 21
BOM BEONE MEDICINES (06160) 821 425 396 21,052 8,400 12,652 43
BUD BUD APAC (01876) 322 285 37 24,568 9,163 15,405 23
BYA BYD (ADJ-A) (01211) 11 11 0 1,694 887 807 42
BYD BYD COMPANY (01211) 8,481 4,608 3,873 367,881 152,851 215,030 49
BYE BYD ELECTRONIC (00285) 949 150 799 30,623 14,890 15,733 50
CAT CATL (03750) 7,207 2,598 4,609 137,629 40,510 97,119 63
CCC CHINA COMM CONS (01800) 1,968 1,664 304 41,203 23,549 17,654 22
CCE CHINA COAL (01898) 2,028 556 1,472 42,085 17,045 25,040 39
CDA CHINA CINDA (01359) 0 0 0 2,965 1,997 968 48
CGN CGN POWER (01816) 45 18 27 11,743 5,529 6,214 34
CHQ CHINA HONGQIAO (01378) 205 61 144 22,882 14,843 8,039 48
CHT CHINA MOBILE LTD (00941) 5,859 2,734 3,125 213,720 104,583 109,137 19
CHU CHINA UNICOM LTD (00762) 933 381 552 58,663 28,575 30,088 23
CIT CITIC (00267) 77 51 26 26,077 13,536 12,541 23
CKH CKH HOLDINGS (00001) 2,252 1,124 1,128 49,131 27,706 21,425 27
CKP CK ASSET (01113) 647 254 393 13,642 6,572 7,070 24
CLI CHINA LIFE INSURANCE (02628) 7,271 3,676 3,595 249,217 113,540 135,677 39
CLP CLP HOLDINGS LTD (00002) 381 273 108 12,004 4,674 7,330 12
CMB CM BANK (03968) 10,728 5,366 5,362 160,798 61,384 99,414 29
CNC CNOOC LTD (00883) 16,797 9,000 7,797 376,799 194,193 182,606 36
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 182
COL CHINA OVERSEAS (00688) 927 297 630 34,509 17,819 16,690 36
COS COSCO SHIP HOLD (01919) 478 97 381 22,618 9,489 13,129 31
CPA CATHAY PACIFIC AIRWAYS (00293) 761 392 369 38,339 15,207 23,132 33
CPC CHINA PETROL & CHEM COR (00386) 3,556 975 2,581 222,120 96,364 125,756 29
CPI CPIC (02601) 1,366 689 677 86,022 35,577 50,445 39
CRC CHINA RAIL CONS (01186) 10 0 10 33,900 26,075 7,825 20
CRG CHINA RAILWAY (00390) 172 1 171 34,556 16,168 18,388 33
CRL CHINA RES LAND (01109) 1,872 420 1,452 61,143 34,988 26,155 32
CRP CHINA RES POWER (00836) 1,201 526 675 22,862 11,414 11,448 19
CSA CSOP A50 ETF (02822) 35 31 4 4,511 2,406 2,105 19
CSE CHINA SHENHUA (01088) 1,499 815 684 61,207 31,364 29,843 32
CSP CSPC PHARMA (01093) 2,911 1,706 1,205 79,033 39,759 39,274 54
CTB CITIC BANK (00998) 449 98 351 24,674 13,541 11,133 24
CTC CHINA TELECOM CORP LTD (00728) 1,307 962 345 53,642 23,748 29,894 21
CTS CITIC SEC (06030) 902 442 460 36,931 17,978 18,953 46
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 64
GAC GAC GROUP (02238) 207 200 7 6,237 2,572 3,665 40
GAH GEELY AUTO (00175) 1,940 1,071 869 57,938 26,481 31,457 48
GHL XINYI GLASS (00868) 1,032 179 853 9,566 3,877 5,689 40
GLI GANFENG LITHIUM (01772) 2,951 1,951 1,000 103,877 62,499 41,378 66
GLX GALAXY ENT (00027) 1,519 475 1,044 43,704 20,079 23,625 29
GWM GWMOTOR (02333) 2,660 1,058 1,602 78,815 34,297 44,518 45
HCF HSCEI ETF (02828) 1,029 482 547 23,382 8,302 15,080 23
HDO HAIDILAO (06862) 1,343 377 966 29,113 14,611 14,502 40
HEH POWER ASSETS (00006) 166 122 44 9,204 4,793 4,411 19
HES HAIER SMART HOME (06690) 297 110 187 15,198 8,354 6,844 40
HEX HK EXCHANGES & CLEARING (00388) 19,230 9,426 9,804 431,804 213,550 218,254 25
HGN HENGAN INT'L (01044) 833 327 506 8,476 4,622 3,854 24
HKB HSBC HOLDINGS PLC (00005) 12,679 3,964 8,715 399,829 167,734 232,095 29
HKG HONG KONG & CHINA GAS (00003) 432 28 404 29,348 11,634 17,714 13
HLD HENDERSON LAND DEV LTD (00012) 513 257 256 20,420 11,753 8,667 26
HNP HUANENG POWER INT INC (00902) 1,265 963 302 54,887 32,112 22,775 40
HOS HUA HONG SEMI (01347) 1,584 1,049 535 15,338 6,768 8,570 62
HRB HORIZON ROBOTICS (09660) 1,574 1,401 173 36,982 17,908 19,074 51
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 39
INB INNOVENT BIO (01801) 521 345 176 24,343 11,189 13,154 50
JDC JD (09618) 14,649 6,546 8,103 332,913 128,935 203,978 40
JDH JD HEALTH (06618) 1,303 358 945 21,335 10,409 10,926 48
JXC JIANGXI COPPER (00358) 537 281 256 29,147 14,486 14,661 51
KDS KINGDEE INT'L (00268) 403 191 212 32,360 16,700 15,660 58
KLE KUNLUN ENERGY (00135) 132 0 132 7,024 2,491 4,533 22
KSO KINGSOFT (03888) 1,945 938 1,007 25,555 14,210 11,345 43
KST KUAISHOU (01024) 19,290 14,109 5,181 427,123 209,481 217,642 49
LAO LAOPU GOLD (06181) 366 26 340 41,518 13,842 27,676 51
LAU LI AUTO (02015) 5,029 3,020 2,009 218,465 92,891 125,574 45
LEN LENOVO GROUP (00992) 7,397 4,375 3,022 201,804 107,228 94,576 39
LNI LI NING (02331) 1,048 683 365 94,536 49,176 45,360 41
LNK LINK REIT (00823) 3,451 1,128 2,323 48,377 24,831 23,546 17
MDG MIDEA GROUP (00300) 1,193 466 727 21,544 9,939 11,605 25
MEN MENGNIU DAIRY (02319) 752 485 267 38,897 18,545 20,352 37
MET MEITUAN DIANPING (03690) 32,692 19,908 12,784 1,191,023 603,397 587,626 46
MGM MGM CHINA (02282) 606 460 146 24,231 18,940 5,291 32
MIU XIAOMI (01810) 52,417 39,239 13,178 1,067,305 564,899 502,406 45
MOL CMOC (03993) 231 129 102 8,759 4,675 4,084 59
MSB MINSHENG BANK (01988) 823 20 803 7,988 3,910 4,078 25
MTR MTR CORPORATION LTD (00066) 1,371 444 927 29,621 13,186 16,435 20
NBM CNBM (03323) 1,137 513 624 24,719 11,677 13,042 60
NCL NCI (01336) 239 107 132 18,198 9,031 9,167 40
NFU NONGFU SPRING (09633) 3,595 1,925 1,670 16,308 7,483 8,825 36
NTE NTES (09999) 1,364 674 690 35,956 15,992 19,964 32
NWD NEW WORLD DEV CO LTD (00017) 827 308 519 49,591 16,293 33,298 56
ORT NEW ORIENTAL (09901) 351 212 139 11,207 5,527 5,680 59
PAI PING AN INSURANCE LTD (02318) 31,180 15,769 15,411 847,974 398,545 449,429 34
PEC PETROCHINA CO LTD (00857) 5,576 2,245 3,331 387,539 199,791 187,748 34
PEN XPENG (09868) 6,360 3,375 2,985 273,471 114,074 159,397 55
PHT PA GOODDOCTOR (01833) 346 219 127 18,775 11,818 6,957 53
PIC PICC P&C (02328) 291 131 160 14,170 6,681 7,489 25
PIN PICC GROUP (01339) 222 76 146 9,846 5,327 4,519 34
POP POP MART (09992) 29,668 16,504 13,164 730,881 252,173 478,708 47
SAN SANDS CHINA LTD (01928) 3,684 1,473 2,211 123,318 58,198 65,120 36
SBO SBP GROUP (01177) 53 45 8 17,546 9,218 8,328 42
SET SENSETIME (00020) 358 223 135 16,511 11,477 5,034 44
SHK SUN HUNG KAI PPT LTD (00016) 882 378 504 22,742 10,869 11,873 34
SHL XINYI SOLAR (00968) 4,103 2,679 1,424 42,538 15,278 27,260 51
SHZ SHENZHOU INTL (02313) 1,119 558 561 20,845 10,718 10,127 31
SMC SMIC (00981) 3,797 1,664 2,133 82,217 42,996 39,221 52
SNO SUNNY OPT (02382) 5,659 2,956 2,703 62,768 25,608 37,160 41
SNP SINOPHARM (01099) 140 15 125 12,555 5,615 6,940 32
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 34 3 31 4,607 2,491 2,116 23
TCH TENCENT HOLDINGS LTD (00700) 139,720 91,036 48,684 1,977,708 1,156,453 821,255 37
TIC TECHTRONIC IND (00669) 654 302 352 24,915 16,289 8,626 35
TRF TRACKER FUND OF HK (02800) 969 435 534 53,354 26,661 26,693 20
TRP TRIP.COM (09961) 2,846 1,554 1,292 112,538 42,743 69,795 38
VNK CHINA VANKE (02202) 286 262 24 65,857 17,771 48,086 46
WEB WB ( NIL) 0 0 0 0 0 0 24
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 30
WHG WH GROUP (00288) 45 4 41 5,334 2,483 2,851 39
WHL THE WHARF (HLDGS) LTD (00004) 87 28 59 1,631 1,018 613 32
WWC WANT WANT CHINA (00151) 42 30 12 3,380 1,562 1,818 28
WXA WUXI APPTEC (02359) 81 34 47 16,203 6,591 9,612 58
WXB WUXI BIO (02269) 1,716 983 733 139,435 75,605 63,830 50
XAB ABC ($0.001) (01288) 809 417 392 30,825 13,476 17,349 25
XBC BANK OF CHINA ($0.001) (03988) 15,831 8,442 7,389 661,057 323,662 337,395 20
XCC CCB ($0.001) (00939) 46,163 20,609 25,554 551,675 197,850 353,825 21
XIC ICBC ($0.001) (01398) 13,992 9,211 4,781 451,340 212,737 238,603 22
XPB PSBC ($0.001) (01658) 319 200 119 8,732 4,396 4,336 19
XTW CHINA TOWER ($0.001) (00788) 1,811 1,297 514 44,656 28,335 16,321 22
YZC YANKUANG ENERGY (01171) 264 100 164 53,864 22,733 31,131 52
ZAO ZA ONLINE (06060) 1,812 1,283 529 14,734 9,769 4,965 50
ZJG ZIJIN GOLD INTL (02259) 583 387 196 34,578 18,168 16,410 59
ZJM ZIJIN MINING GROUP (02899) 3,019 2,072 947 150,526 51,968 98,558 48
ZSH ZHONGSHENG HLDG (00881) 695 609 86 19,875 10,293 9,582 48
TOTAL 733,866 416,597 317,269 18,206,523 8,612,756 9,593,767
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C ALB 24APR26 142.50 9,578 0.92 49 1.50 0.71 2,791 -0.16 -14.81
C MIU 24APR26 33.00 9,302 0.34 45 0.65 0.26 2,303 +0.04 +13.33
C TCH 24APR26 550.00 8,786 1.76 44 2.76 0.68 7,008 +1.08 +158.82
C POP 29APR26 160.00 6,719 5.15 46 5.90 3.62 8,408 +0.65 +14.44
P XCC 30MAR27 8.50 6,319 0.565 21 0.594 0.594 6,319 -0.091 -13.872
C XCC 30MAR27 9.50 6,314 0.440 20 0.000 0.000 6,714 +0.069 +18.598
C TCH 29APR26 520.00 5,693 12.35 33 14.90 4.96 14,647 +5.43 +78.47
C TCH 24APR26 530.00 5,377 5.39 39 7.76 2.10 4,268 +2.82 +109.73
P TCH 29APR26 500.00 4,947 3.54 36 7.00 2.65 16,657 -2.26 -38.97
C TCH 29APR26 530.00 4,771 8.00 34 9.88 4.18 11,714 +3.30 +70.21
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C NFU 29APR26 52.50 66 0.14 37 0.22 0.12 149 +0.13 +1,300.00
C NFU 29APR26 50.00 184 0.60 36 0.68 0.17 199 +0.53 +757.14
C PAI 29JUN26 80.00 0 0.07 32 0.00 0.00 4,199 +0.06 +600.00
C NFU 29APR26 49.00 331 1.01 37 1.10 0.20 178 +0.85 +531.25
C PAI 29JUN26 77.50 206 0.12 31 0.22 0.18 8,311 +0.10 +500.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29JUN26 860.00 0 0.01 34 0.00 0.00 77 -0.68 -98.55
C TCH 29JUN26 870.00 0 0.01 35 0.00 0.00 43 -0.66 -98.51
C TCH 29JUN26 880.00 0 0.01 35 0.00 0.00 157 -0.64 -98.46
C TCH 29JUN26 890.00 0 0.01 36 0.00 0.00 88 -0.62 -98.41
C TCH 29JUN26 900.00 0 0.01 37 0.00 0.00 154 -0.60 -98.36
* 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$ 17.11
29APR26 9.75 C 0.00 0.00 0.00 7.37 +0.06 138 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.13 +0.07 153 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.63 +0.07 140 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.13 +0.07 128 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.63 +0.07 116 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.12 +0.06 87 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.62 +0.06 77 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.13 +0.07 83 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.62 +0.06 58 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.12 +0.06 49 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.62 +0.06 40 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.12 +0.06 32 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.62 +0.06 24 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 1.12 +0.05 16 0 15 0
29APR26 16.50 C 0.68 0.68 0.68 0.65 +0.05 19 100 1,282 0
29APR26 17.00 C 0.29 0.30 0.29 0.29 +0.05 21 15 258 -15
29APR26 17.50 C 0.00 0.00 0.00 0.08 +0.01 20 0 1,800 0
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 22 0 168 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 7.38 +0.05 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.13 +0.05 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.64 +0.06 59 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.14 +0.06 52 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.63 +0.05 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.14 +0.06 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.64 +0.08 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.15 +0.09 38 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.65 +0.09 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.14 +0.05 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.65 +0.06 22 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.15 +0.06 17 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.66 +0.06 17 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.19 +0.05 16 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.79 +0.07 17 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.45 +0.05 16 0 43 0
28MAY26 17.50 C 0.00 0.00 0.00 0.23 +0.03 17 0 80 0
28MAY26 18.00 C 0.09 0.11 0.09 0.10 +0.01 16 7 20 +5
28MAY26 18.50 C 0.00 0.00 0.00 0.04 0.00 17 0 10 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.13 +0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.88 +0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.63 +0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.39 +0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.14 +0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.64 +0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.14 +0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.65 +0.07 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.15 +0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.66 +0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.16 +0.09 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.66 +0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.17 +0.06 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.68 +0.06 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.19 +0.06 16 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.72 +0.05 16 0 0 0
29JUN26 16.00 C 1.30 1.30 1.30 1.28 +0.05 16 1 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.90 +0.06 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.59 +0.05 16 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.36 +0.03 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.21 +0.02 16 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.11 +0.01 16 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 0.00 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 16 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 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 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.15 +0.07 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.65 +0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.66 +0.08 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.16 +0.08 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.67 +0.09 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.17 +0.09 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.68 +0.10 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.20 +0.05 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.72 +0.06 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.24 +0.06 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.79 +0.06 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.37 +0.05 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.99 +0.05 15 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.69 +0.04 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.47 +0.04 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.30 +0.02 16 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.18 +0.01 16 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.10 +0.01 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 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 7.40 +0.07 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.16 +0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.66 +0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.16 +0.08 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.68 +0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.69 +0.09 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.20 +0.09 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.71 +0.09 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.28 +0.06 17 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.81 +0.06 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.36 +0.06 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.94 +0.05 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.55 +0.09 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.18 +0.05 16 0 23 0
29SEP26 17.00 C 0.00 0.00 0.00 0.89 +0.03 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.66 +0.03 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.49 +0.03 17 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.35 +0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 +0.02 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.16 +0.01 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 0.00 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.42 +0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.18 +0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.69 +0.09 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.20 +0.09 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.71 +0.10 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.22 +0.09 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.73 +0.09 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.24 +0.05 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.77 +0.09 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.30 +0.01 12 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.89 +0.05 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.46 +0.05 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.06 +0.04 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.69 +0.03 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.37 +0.03 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.07 +0.04 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.84 +0.04 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.65 +0.02 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.51 +0.02 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 +0.01 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 0.00 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 +0.01 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.43 +0.09 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.18 +0.09 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.69 +0.09 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.20 +0.09 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.71 +0.09 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.22 +0.09 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.74 +0.09 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.79 +0.08 11 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.33 +0.02 15 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.93 +0.05 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.51 +0.04 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.13 +0.04 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.79 +0.04 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.48 +0.03 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.18 +0.03 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.96 +0.03 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.78 +0.03 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.64 +0.02 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.50 +0.01 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 +0.01 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 +0.01 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.17 0.00 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 123 5,799 -10
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 112 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 115 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 190 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 83 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 125 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 -0.02 19 0 194 0
29APR26 17.00 P 0.00 0.00 0.00 0.15 -0.04 19 0 58 0
29APR26 17.50 P 0.00 0.00 0.00 0.46 -0.05 20 0 30 0
29APR26 18.00 P 0.00 0.00 0.00 0.90 -0.05 21 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.39 -0.06 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.89 -0.09 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.89 -0.09 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.89 -0.09 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.89 -0.09 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.89 -0.09 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.89 -0.09 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 28 0
28MAY26 15.50 P 0.02 0.02 0.02 0.02 0.00 18 2 56 +2
28MAY26 16.00 P 0.00 0.00 0.00 0.05 0.00 17 0 81 0
28MAY26 16.50 P 0.13 0.14 0.13 0.13 -0.01 16 4 39 +1
28MAY26 17.00 P 0.29 0.29 0.29 0.30 -0.03 16 20 9 -20
28MAY26 17.50 P 0.57 0.57 0.57 0.58 -0.05 16 20 40 +20
28MAY26 18.00 P 0.00 0.00 0.00 0.95 -0.05 16 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.40 -0.06 16 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.39 -0.06 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.89 -0.09 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.89 -0.09 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.89 -0.09 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.89 -0.09 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.89 -0.09 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.89 -0.09 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 144 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 17 0 248 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 0.00 17 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.11 0.00 16 0 102 0
29JUN26 16.50 P 0.00 0.00 0.00 0.23 -0.01 16 0 202 0
29JUN26 17.00 P 0.00 0.00 0.00 0.41 -0.03 16 0 102 0
29JUN26 17.50 P 0.00 0.00 0.00 0.70 -0.03 17 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 1.05 -0.05 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.44 -0.05 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.90 -0.05 16 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.39 -0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.89 -0.09 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.89 -0.09 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.89 -0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.89 -0.09 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.89 -0.09 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.89 -0.09 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 21 0 18 0
30JUL26 14.00 P 0.00 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 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.16 -0.01 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.30 -0.02 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.51 -0.02 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.77 -0.02 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.09 -0.04 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.48 -0.05 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.92 -0.05 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.39 -0.06 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.89 -0.06 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.89 -0.09 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.89 -0.09 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.89 -0.09 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.89 -0.09 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.89 -0.09 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.89 -0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 27 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 22 0 0 0
29SEP26 13.00 P 0.02 0.02 0.02 0.01 0.00 19 1 1 +1
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 18 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 -0.01 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.29 -0.01 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.45 -0.02 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.67 -0.02 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.93 -0.03 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.22 -0.04 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.59 -0.03 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.99 -0.04 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.43 -0.05 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.90 -0.05 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.89 -0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.89 -0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.89 -0.09 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.89 -0.09 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.89 -0.09 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.89 -0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.06 0.00 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.10 -0.01 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.16 -0.01 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.26 -0.01 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.38 -0.03 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 -0.03 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.74 -0.04 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.98 -0.05 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.27 -0.06 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.58 -0.04 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.93 -0.05 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.32 -0.05 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.72 -0.05 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.15 -0.15 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.13 -0.07 20 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.06 -0.08 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.01 -0.09 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.97 -0.09 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.94 -0.09 21 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.91 -0.09 18 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 0.00 18 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.10 0.00 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 -0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 -0.01 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.34 -0.02 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.48 -0.02 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.66 -0.03 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 -0.04 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.10 -0.05 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.39 -0.06 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.68 -0.05 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.02 -0.05 17 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.40 -0.05 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.79 -0.06 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.21 -0.15 17 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.17 -0.08 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.08 -0.09 19 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.03 -0.08 20 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.98 -0.08 20 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.94 -0.09 20 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.91 -0.09 18 0 0 0
TOTAL PUT 47 2,970 +4
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$ 38.56
29APR26 23.00 C 0.00 0.00 0.00 15.57 +0.53 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 14.57 +0.53 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.57 +0.53 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.58 +0.54 93 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.58 +0.54 83 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.58 +0.54 74 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.58 +0.54 66 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.58 +0.54 57 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 7.58 +0.53 49 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 6.58 +0.53 41 0 214 0
29APR26 33.00 C 7.00 7.00 7.00 5.59 +0.37 44 4 334 -4
29APR26 34.00 C 0.00 0.00 0.00 4.75 +0.64 62 0 417 0
29APR26 35.00 C 0.00 0.00 0.00 3.67 +0.46 43 0 372 0
29APR26 36.00 C 3.80 3.80 3.54 2.79 +0.47 43 3 420 -2
29APR26 37.00 C 2.38 2.38 1.86 1.95 +0.32 40 68 263 -12
29APR26 38.00 C 2.00 2.00 1.32 1.32 +0.23 41 43 275 -22
29APR26 39.00 C 1.35 1.35 0.95 0.84 +0.16 42 160 309 -85
29APR26 40.00 C 0.80 0.90 0.53 0.50 +0.10 43 56 416 +2
29APR26 41.00 C 0.46 0.50 0.33 0.28 +0.05 43 79 202 -22
29APR26 42.00 C 0.29 0.29 0.29 0.14 +0.02 43 10 146 0
29APR26 43.00 C 0.16 0.18 0.10 0.07 +0.01 43 185 202 +54
29APR26 44.00 C 0.13 0.13 0.09 0.03 0.00 43 75 318 +71
29APR26 45.00 C 0.00 0.00 0.00 0.02 0.00 46 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 15.76 +0.68 95 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 14.74 +0.66 85 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 13.67 +0.59 68 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.76 +0.67 75 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.72 +0.63 64 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.65 +0.54 47 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.74 +0.61 54 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.68 +0.62 42 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 7.77 +0.64 46 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 6.92 +0.66 49 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 6.04 +0.60 47 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 5.09 +0.46 43 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 4.32 +0.43 43 0 277 0
28MAY26 36.00 C 0.00 0.00 0.00 3.61 +0.49 43 0 223 0
28MAY26 37.00 C 2.85 2.85 2.85 2.89 +0.35 41 3 205 -3
28MAY26 38.00 C 3.00 3.00 2.68 2.35 +0.32 41 11 176 -1
28MAY26 39.00 C 2.17 2.27 2.00 1.88 +0.28 42 91 171 -21
28MAY26 40.00 C 1.88 1.88 1.67 1.49 +0.25 42 41 226 -2
28MAY26 41.00 C 1.34 1.38 1.34 1.16 +0.21 42 20 266 +1
28MAY26 42.00 C 1.20 1.20 1.02 0.89 +0.17 42 35 196 +17
28MAY26 43.00 C 0.83 0.83 0.83 0.67 +0.13 42 17 162 0
28MAY26 44.00 C 0.63 0.63 0.63 0.50 +0.08 42 1 124 0
28MAY26 45.00 C 0.49 0.53 0.49 0.39 +0.09 43 20 153 0
28MAY26 46.00 C 0.00 0.00 0.00 0.27 +0.06 42 0 22 0
28MAY26 47.00 C 0.00 0.00 0.00 0.21 +0.06 43 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.15 +0.04 43 0 31 0
29JUN26 23.00 C 0.00 0.00 0.00 15.76 +0.68 75 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 14.74 +0.66 68 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.67 +0.58 55 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 12.76 +0.66 59 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.72 +0.60 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.73 +0.57 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.86 +0.73 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.89 +0.72 47 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 8.00 +0.70 46 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 7.18 +0.58 46 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 6.37 +0.54 45 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 5.47 +0.37 42 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 4.77 +0.34 42 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 4.13 +0.41 42 0 1,018 0
29JUN26 37.00 C 0.00 0.00 0.00 3.50 +0.31 41 1 190 -1
29JUN26 38.00 C 3.35 3.35 3.35 2.96 +0.25 41 13 135 -13
29JUN26 39.00 C 0.00 0.00 0.00 2.50 +0.21 41 1 82 0
29JUN26 40.00 C 2.54 2.54 2.43 2.10 +0.17 41 31 125 -15
29JUN26 41.00 C 2.15 2.15 2.15 1.79 +0.18 42 15 105 +5
29JUN26 42.00 C 0.00 0.00 0.00 1.50 +0.16 42 0 27 0
29JUN26 43.00 C 1.56 1.56 1.56 1.25 +0.14 42 1 38 -1
29JUN26 44.00 C 1.30 1.30 1.30 1.04 +0.13 42 15 101 +14
29JUN26 45.00 C 1.09 1.09 1.03 0.85 +0.08 42 32 471 +1
29JUN26 46.00 C 0.89 0.89 0.89 0.70 +0.07 42 15 181 +15
29JUN26 47.00 C 0.00 0.00 0.00 0.57 +0.05 42 0 90 0
29JUN26 48.00 C 0.70 0.70 0.70 0.45 +0.04 42 21 74 +21
29JUN26 49.00 C 0.68 0.68 0.50 0.37 +0.04 42 31 58 +28
29JUN26 50.00 C 0.00 0.00 0.00 0.29 +0.02 42 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.16 +0.01 42 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 +0.01 42 0 38 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 0.00 43 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 0.00 43 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 14.74 +0.65 58 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.67 +0.56 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.76 +0.62 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.85 +0.71 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.73 +0.49 40 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.86 +0.50 43 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.94 +0.34 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.10 +0.31 41 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.60 +0.57 47 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.84 +0.62 46 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 6.10 +0.54 45 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 5.46 +0.52 45 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.71 +0.35 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.11 +0.27 42 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 3.61 +0.30 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.16 +0.24 42 0 15 0
30JUL26 40.00 C 3.20 3.20 3.17 2.74 +0.20 42 17 36 +14
30JUL26 41.00 C 0.00 0.00 0.00 2.39 +0.20 42 0 32 0
30JUL26 42.00 C 2.40 2.40 2.40 2.11 +0.21 43 2 22 +2
30JUL26 43.00 C 2.19 2.19 2.19 1.79 +0.09 42 15 76 0
30JUL26 44.00 C 1.91 1.91 1.79 1.57 +0.15 43 30 33 +30
30JUL26 45.00 C 1.56 1.56 1.56 1.34 +0.10 42 15 16 +15
30JUL26 46.00 C 0.00 0.00 0.00 1.19 +0.12 43 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 1.00 - 43 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 15.76 +0.65 50 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.81 +0.62 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.84 +0.54 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.12 +0.69 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.25 +0.67 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.41 +0.65 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.39 +0.34 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.58 +0.32 43 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.91 +0.36 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.14 +0.30 44 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.73 +0.51 46 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 7.06 +0.48 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.46 +0.44 46 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 5.92 +0.44 46 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.39 +0.50 45 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 4.75 +0.32 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.31 +0.31 44 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 3.90 +0.27 44 0 136 0
29SEP26 41.00 C 0.00 0.00 0.00 3.53 +0.27 44 0 31 0
29SEP26 42.00 C 0.00 0.00 0.00 3.19 +0.22 44 0 115 0
29SEP26 43.00 C 3.24 3.24 3.24 2.89 +0.25 44 2 17 +2
29SEP26 44.00 C 0.00 0.00 0.00 2.61 +0.23 44 0 28 0
29SEP26 45.00 C 2.69 2.69 2.69 2.34 +0.19 44 1 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.12 +0.17 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.89 +0.14 44 0 35 0
29SEP26 48.00 C 0.00 0.00 0.00 1.68 +0.13 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.51 +0.11 44 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.35 +0.07 44 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 1.02 +0.09 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 0.75 +0.05 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 +0.05 44 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.43 +0.04 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.32 +0.03 44 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.17 +0.01 44 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 95 0
30DEC26 23.00 C 0.00 0.00 0.00 16.27 +0.68 51 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.44 +0.70 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.62 +0.72 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.77 +0.67 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.97 +0.66 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.07 +0.43 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.21 +0.30 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.52 +0.35 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.08 +0.70 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.43 +0.55 47 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.79 +0.53 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.21 +0.52 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.64 +0.50 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.11 +0.45 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.39 +0.30 43 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.98 +0.33 44 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 5.55 +0.34 44 0 19 0
30DEC26 40.00 C 0.00 0.00 0.00 5.14 +0.29 44 0 12 0
30DEC26 41.00 C 0.00 0.00 0.00 4.76 +0.30 44 0 27 0
30DEC26 42.00 C 4.91 4.99 4.91 4.41 +0.28 44 7 40 -3
30DEC26 43.00 C 0.00 0.00 0.00 4.08 +0.26 44 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.78 +0.25 44 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 3.50 +0.21 44 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 3.24 +0.23 44 0 6 0
30DEC26 47.00 C 0.00 0.00 0.00 3.06 +0.31 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 2.81 +0.26 44 0 25 0
30DEC26 49.00 C 3.00 3.00 2.60 2.61 +0.23 44 11 45 +11
30MAR27 23.00 C 0.00 0.00 0.00 16.52 +0.47 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.76 +0.52 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.90 +0.44 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.15 +0.45 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.41 +0.36 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.74 +0.39 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.04 +0.39 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.39 +0.40 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.75 +0.39 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.26 +0.60 46 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 9.68 +0.50 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.13 +0.48 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.57 +0.49 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.08 +0.46 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.60 +0.44 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.94 +0.36 44 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.55 +0.38 44 0 1 0
30MAR27 40.00 C 7.00 7.00 7.00 6.15 +0.36 44 1 8 +1
30MAR27 41.00 C 0.00 0.00 0.00 5.77 +0.29 44 0 0 0
30MAR27 42.00 C 6.00 6.00 6.00 5.41 +0.27 44 1 1 +1
30MAR27 43.00 C 0.00 0.00 0.00 5.07 +0.30 44 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 4.76 +0.31 44 0 5 0
30MAR27 45.00 C 4.92 4.92 4.92 4.49 +0.33 44 5 7 +5
30MAR27 46.00 C 0.00 0.00 0.00 4.28 +0.49 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.80 +0.17 43 0 7 0
TOTAL CALL 1,205 14,659 +103
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 129 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 92 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 75 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 67 0 163 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 279 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 375 0
29APR26 33.00 P 0.03 0.03 0.03 0.01 -0.02 44 10 546 -10
29APR26 34.00 P 0.06 0.06 0.06 0.04 -0.03 45 1 831 0
29APR26 35.00 P 0.12 0.12 0.12 0.09 -0.08 44 2 583 0
29APR26 36.00 P 0.17 0.26 0.17 0.21 -0.14 43 21 671 +20
29APR26 37.00 P 0.24 0.50 0.24 0.44 -0.22 44 341 422 +184
29APR26 38.00 P 0.50 0.84 0.50 0.80 -0.30 44 311 389 +234
29APR26 39.00 P 0.83 1.41 0.83 1.32 -0.38 45 114 205 +34
29APR26 40.00 P 1.67 1.67 1.55 1.99 -0.37 46 34 175 +17
29APR26 41.00 P 0.00 0.00 0.00 2.70 -0.48 43 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 3.56 -0.51 43 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 4.49 -0.53 43 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 5.46 -0.53 44 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.44 -0.54 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.58 -0.64 76 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.61 -0.61 86 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.61 -0.60 93 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.58 -0.62 96 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 194 0
28MAY26 30.00 P 0.10 0.10 0.10 0.08 -0.01 43 30 158 -30
28MAY26 31.00 P 0.00 0.00 0.00 0.14 -0.02 43 0 245 0
28MAY26 32.00 P 0.00 0.00 0.00 0.24 -0.03 43 0 310 0
28MAY26 33.00 P 0.30 0.41 0.30 0.38 -0.05 44 24 324 +9
28MAY26 34.00 P 0.00 0.00 0.00 0.57 -0.08 43 0 283 0
28MAY26 35.00 P 0.62 0.73 0.62 0.82 -0.12 43 71 186 -15
28MAY26 36.00 P 1.09 1.18 1.09 1.15 -0.15 44 16 155 -15
28MAY26 37.00 P 1.20 1.33 1.20 1.54 -0.20 44 33 99 +26
28MAY26 38.00 P 0.00 0.00 0.00 2.02 -0.24 44 0 120 0
28MAY26 39.00 P 2.26 2.27 2.26 2.57 -0.27 44 32 45 0
28MAY26 40.00 P 2.84 2.85 2.77 3.19 -0.24 44 64 50 +35
28MAY26 41.00 P 3.25 3.25 3.25 3.93 -0.21 45 6 7 +2
28MAY26 42.00 P 0.00 0.00 0.00 4.55 -0.36 43 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 5.34 -0.39 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.98 -0.61 36 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.17 -0.46 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.00 -0.60 45 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.94 -0.55 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.77 -0.67 40 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 45 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 -0.03 43 0 57 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 79 0
29JUN26 30.00 P 0.30 0.30 0.30 0.28 -0.07 42 30 179 +24
29JUN26 31.00 P 0.00 0.00 0.00 0.41 -0.09 42 0 184 0
29JUN26 32.00 P 0.57 0.57 0.57 0.58 -0.12 42 5 367 +5
29JUN26 33.00 P 0.75 0.75 0.75 0.80 -0.15 43 2 679 -2
29JUN26 34.00 P 0.94 0.94 0.94 1.07 -0.17 43 1 322 +1
29JUN26 35.00 P 1.39 1.43 1.39 1.40 -0.17 43 18 326 0
29JUN26 36.00 P 1.55 1.55 1.55 1.78 -0.19 43 1 1,160 0
29JUN26 37.00 P 0.00 0.00 0.00 2.22 -0.23 43 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 2.72 -0.31 43 0 247 0
29JUN26 39.00 P 0.00 0.00 0.00 3.27 -0.26 43 0 110 0
29JUN26 40.00 P 0.00 0.00 0.00 3.88 -0.27 43 0 37 0
29JUN26 41.00 P 4.32 4.32 4.32 4.30 -0.52 40 9 19 -9
29JUN26 42.00 P 0.00 0.00 0.00 5.01 -0.53 40 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 5.76 -0.55 40 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 6.65 -0.47 42 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 7.32 -0.65 39 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 8.14 -0.73 38 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.40 -0.44 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.20 -0.57 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 10.96 -0.67 41 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 11.91 -0.66 42 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.40 -0.66 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.79 -0.61 47 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.27 -0.63 50 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.66 -0.71 41 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.17 -0.68 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.66 -0.55 51 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.28 -0.55 68 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.62 -0.79 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.12 -0.70 47 0 0 0
30JUL26 24.00 P 0.10 0.10 0.10 0.05 -0.01 43 4 49 +4
30JUL26 25.00 P 0.00 0.00 0.00 0.08 -0.01 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.28 -0.04 43 0 3 0
30JUL26 29.00 P 0.00 0.00 0.00 0.39 -0.06 43 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 0.55 -0.06 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.74 -0.08 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.96 -0.11 43 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 1.24 -0.12 43 0 33 0
30JUL26 34.00 P 1.40 1.40 1.40 1.56 -0.14 43 1 16 0
30JUL26 35.00 P 1.70 1.70 1.68 1.92 -0.16 43 17 16 -14
30JUL26 36.00 P 2.09 2.09 2.09 2.34 -0.17 44 15 30 +15
30JUL26 37.00 P 0.00 0.00 0.00 2.80 -0.19 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 3.29 -0.24 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 3.84 -0.27 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 4.42 -0.35 43 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 5.09 -0.28 44 0 0 0
30JUL26 42.00 P 5.19 5.19 5.19 5.64 -0.47 42 15 15 +15
30JUL26 43.00 P 0.00 0.00 0.00 6.20 -0.61 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.99 -0.59 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.83 -0.55 41 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.62 -0.62 41 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.40 - 40 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.02 44 0 8 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 -0.04 44 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 -0.05 44 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 -0.07 44 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.70 -0.04 44 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 0.90 -0.08 44 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.08 -0.15 44 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 1.39 -0.12 44 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 1.68 -0.15 45 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 2.04 -0.15 45 0 557 0
29SEP26 34.00 P 0.00 0.00 0.00 2.40 -0.19 45 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 2.84 -0.16 45 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 3.28 -0.21 45 0 260 0
29SEP26 37.00 P 0.00 0.00 0.00 3.79 -0.20 45 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 4.23 -0.26 44 0 73 0
29SEP26 39.00 P 0.00 0.00 0.00 4.77 -0.29 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.37 -0.31 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 5.99 -0.34 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 6.66 -0.27 44 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 7.21 -0.44 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.91 -0.48 43 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.59 -0.55 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.41 -0.51 43 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.13 -0.67 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.93 -0.59 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.73 -0.68 41 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.57 -0.62 41 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.96 -0.42 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.29 -0.43 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.47 -0.59 43 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.83 -0.63 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.23 -0.65 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.68 -0.77 40 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.28 -0.55 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.62 -0.79 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 -0.03 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.51 -0.04 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.66 -0.05 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.83 -0.05 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.04 -0.06 44 0 34 0
30DEC26 28.00 P 1.30 1.30 1.30 1.27 -0.06 44 1 79 -1
30DEC26 29.00 P 0.00 0.00 0.00 1.53 -0.09 44 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 1.83 -0.09 44 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.15 -0.12 44 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 2.51 -0.13 44 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 2.88 -0.17 44 0 68 0
30DEC26 34.00 P 3.13 3.13 3.13 3.28 -0.20 44 10 60 0
30DEC26 35.00 P 0.00 0.00 0.00 3.71 -0.21 44 0 41 0
30DEC26 36.00 P 3.79 3.79 3.79 4.16 -0.25 44 5 29 0
30DEC26 37.00 P 0.00 0.00 0.00 4.65 -0.27 44 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 5.17 -0.29 44 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 5.73 -0.27 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.32 -0.28 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 6.93 -0.31 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.58 -0.30 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.13 -0.39 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.81 -0.42 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.53 -0.43 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.20 -0.50 42 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.95 -0.51 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.71 -0.53 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.49 -0.55 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.66 -0.03 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.84 -0.03 44 0 3 0
30MAR27 25.00 P 1.02 1.02 1.02 1.02 -0.05 44 5 55 +5
30MAR27 26.00 P 0.00 0.00 0.00 1.26 -0.04 44 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.49 -0.06 44 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.77 -0.08 44 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.03 -0.10 44 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.36 -0.15 44 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 2.75 -0.13 44 0 18 0
30MAR27 32.00 P 0.00 0.00 0.00 3.17 -0.11 44 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 3.53 -0.20 44 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.95 -0.10 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.32 -0.15 43 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 4.88 -0.19 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.39 -0.20 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 5.91 -0.06 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.47 -0.24 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.06 -0.26 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.67 -0.28 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.31 -0.23 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.85 -0.39 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.47 -0.46 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.17 -0.48 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.89 -0.50 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.61 -0.63 42 0 0 0
TOTAL PUT 1,249 16,191 +534
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$ 20.34
29APR26 15.50 C 0.00 0.00 0.00 4.87 - 87 0 0 -
29APR26 16.00 C 0.00 0.00 0.00 4.34 +0.13 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.88 +0.17 74 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 3.38 +0.17 65 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.85 +0.13 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.35 +0.13 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.87 +0.12 35 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.40 +0.10 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.98 +0.08 34 0 45 0
29APR26 20.00 C 0.65 0.65 0.65 0.64 +0.07 35 6 132 -6
29APR26 21.00 C 0.11 0.17 0.11 0.19 +0.01 34 107 459 +100
29APR26 22.00 C 0.00 0.00 0.00 0.04 0.00 34 0 702 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 38 0 3,476 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 406 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 116 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 129 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.89 - 39 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 4.39 +0.18 34 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.92 +0.16 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.41 +0.13 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.95 +0.13 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.50 +0.12 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.08 +0.11 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.70 +0.11 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.37 +0.13 33 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 1.06 +0.11 32 0 215 0
28MAY26 21.00 C 0.54 0.54 0.54 0.58 +0.06 31 3 237 +3
28MAY26 22.00 C 0.29 0.29 0.29 0.30 +0.04 32 151 1,109 0
28MAY26 23.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 596 0
28MAY26 24.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.90 +0.15 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.41 +0.21 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.91 +0.20 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.42 +0.19 38 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.94 +0.15 36 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.44 +0.11 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.98 +0.10 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.55 +0.09 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.15 +0.07 32 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.78 +0.06 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.49 +0.10 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.19 +0.08 33 0 16 0
29JUN26 21.00 C 0.71 0.71 0.71 0.73 +0.03 32 15 109 +15
29JUN26 22.00 C 0.00 0.00 0.00 0.43 +0.01 32 0 507 0
29JUN26 23.00 C 0.25 0.26 0.24 0.24 -0.01 32 15 320 -11
29JUN26 24.00 C 0.15 0.15 0.15 0.13 -0.01 32 15 1,301 +15
29JUN26 25.00 C 0.11 0.11 0.11 0.07 -0.01 32 2 1,399 +2
29JUN26 26.00 C 0.00 0.00 0.00 0.04 0.00 33 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 33 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 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 49 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.92 - 38 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 4.44 +0.15 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.97 +0.16 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.48 +0.12 33 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.04 +0.11 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.63 +0.10 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.25 +0.09 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.91 +0.08 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.63 +0.09 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.37 +0.09 33 0 0 0
30JUL26 21.00 C 0.95 0.95 0.95 0.94 +0.06 33 15 30 +15
30JUL26 22.00 C 0.00 0.00 0.00 0.63 +0.03 33 0 75 0
30JUL26 23.00 C 0.00 0.00 0.00 0.41 +0.02 33 0 64 0
30JUL26 24.00 C 0.30 0.30 0.30 0.26 +0.02 33 15 60 +15
30JUL26 25.00 C 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.06 0.00 33 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.94 - 35 0 0 -
29SEP26 16.00 C 0.00 0.00 0.00 4.48 +0.18 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.03 +0.13 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.61 +0.12 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.22 +0.11 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.86 +0.11 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.54 +0.11 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.24 +0.10 34 0 0 0
29SEP26 19.50 C 1.84 1.84 1.84 1.92 +0.09 33 15 30 +15
29SEP26 20.00 C 0.00 0.00 0.00 1.68 +0.08 33 0 75 0
29SEP26 21.00 C 1.19 1.19 1.19 1.29 +0.07 33 25 145 +25
29SEP26 22.00 C 0.00 0.00 0.00 0.98 +0.06 33 0 146 0
29SEP26 23.00 C 0.00 0.00 0.00 0.73 +0.05 33 0 46 0
29SEP26 24.00 C 0.49 0.49 0.49 0.55 +0.03 33 3 30 -3
29SEP26 25.00 C 0.00 0.00 0.00 0.42 +0.04 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 +0.02 34 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 +0.01 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 0.00 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 36.00 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 5.00 - 32 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 4.57 +0.17 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.21 +0.18 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.84 +0.11 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.50 +0.11 33 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.20 +0.11 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.90 +0.10 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.64 +0.09 33 0 0 0
30DEC26 19.50 C 2.25 2.25 2.25 2.32 +0.09 32 15 30 +15
30DEC26 20.00 C 0.00 0.00 0.00 2.10 +0.08 32 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 1.71 +0.07 32 0 167 0
30DEC26 22.00 C 1.29 1.29 1.29 1.37 +0.06 32 40 112 +40
30DEC26 23.00 C 0.00 0.00 0.00 1.11 +0.06 32 0 51 0
30DEC26 24.00 C 0.00 0.00 0.00 0.90 +0.06 33 0 18 0
30DEC26 25.00 C 0.00 0.00 0.00 0.73 +0.05 33 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.58 +0.03 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.46 +0.03 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.36 +0.02 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.28 +0.02 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 +0.02 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.12 - 31 0 0 -
30MAR27 16.00 C 0.00 0.00 0.00 4.78 +0.21 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.38 +0.17 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.07 +0.08 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.79 +0.10 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.42 +0.02 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.22 +0.09 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.97 +0.09 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.66 +0.08 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.45 +0.09 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.05 +0.09 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.73 +0.10 32 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 1.45 +0.09 32 0 4 0
30MAR27 24.00 C 0.00 0.00 0.00 1.18 +0.04 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.96 +0.02 31 0 19 0
30MAR27 26.00 C 0.00 0.00 0.00 0.84 +0.04 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.68 +0.03 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.56 +0.03 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.46 +0.03 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.37 +0.02 32 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 0.30 +0.01 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.20 +0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.16 +0.01 32 0 22 0
TOTAL CALL 442 17,811 +240
29APR26 15.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 340 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 95 0
29APR26 19.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 120 0
29APR26 19.50 P 0.15 0.15 0.15 0.14 -0.05 35 80 80 -74
29APR26 20.00 P 0.38 0.42 0.26 0.28 -0.10 34 67 689 0
29APR26 21.00 P 0.86 0.86 0.84 0.85 -0.14 35 17 1,289 -17
29APR26 22.00 P 0.00 0.00 0.00 1.69 -0.14 34 0 922 0
29APR26 23.00 P 0.00 0.00 0.00 2.66 -0.14 0 0 508 0
29APR26 24.00 P 0.00 0.00 0.00 3.70 -0.10 64 0 104 -25
29APR26 25.00 P 0.00 0.00 0.00 4.69 -0.17 73 0 68 0
29APR26 26.00 P 0.00 0.00 0.00 5.69 -0.17 84 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 6.73 -0.13 108 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.66 -0.19 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.70 -0.20 118 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.69 -0.21 123 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.69 -0.21 131 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.66 -0.24 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.73 -0.17 165 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.73 -0.13 173 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.73 -0.17 181 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.66 -0.22 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
28MAY26 17.50 P 0.12 0.12 0.12 0.07 -0.01 33 45 94 +30
28MAY26 18.00 P 0.00 0.00 0.00 0.12 -0.02 32 0 249 0
28MAY26 18.50 P 0.00 0.00 0.00 0.20 -0.03 32 0 315 0
28MAY26 19.00 P 0.00 0.00 0.00 0.32 -0.03 33 0 290 0
28MAY26 19.50 P 0.00 0.00 0.00 0.47 -0.06 32 0 280 0
28MAY26 20.00 P 0.65 0.65 0.65 0.66 -0.09 32 20 299 0
28MAY26 21.00 P 1.20 1.21 1.20 1.22 -0.10 32 13 215 +10
28MAY26 22.00 P 0.00 0.00 0.00 1.92 -0.10 32 0 370 0
28MAY26 23.00 P 0.00 0.00 0.00 2.76 -0.12 32 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 3.70 -0.12 34 0 726 0
28MAY26 25.00 P 0.00 0.00 0.00 4.69 -0.19 39 0 475 0
28MAY26 26.00 P 0.00 0.00 0.00 5.69 -0.19 44 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 6.73 -0.15 56 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.68 -0.20 53 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.70 -0.20 62 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.69 -0.21 64 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.69 -0.21 69 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.68 -0.22 71 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.73 -0.17 85 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.73 -0.15 89 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.73 -0.17 93 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.68 -0.20 86 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.03 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 124 0
29JUN26 17.50 P 0.00 0.00 0.00 0.30 -0.05 32 0 140 0
29JUN26 18.00 P 0.00 0.00 0.00 0.43 -0.05 33 0 253 0
29JUN26 18.50 P 0.00 0.00 0.00 0.58 -0.06 32 0 94 0
29JUN26 19.00 P 0.00 0.00 0.00 0.78 -0.06 32 0 549 0
29JUN26 19.50 P 0.00 0.00 0.00 0.99 -0.08 32 0 60 0
29JUN26 20.00 P 1.23 1.23 1.23 1.24 -0.19 31 2 174 +2
29JUN26 21.00 P 0.00 0.00 0.00 1.87 -0.10 31 0 212 0
29JUN26 22.00 P 0.00 0.00 0.00 2.62 -0.11 31 0 468 0
29JUN26 23.00 P 0.00 0.00 0.00 3.48 -0.15 32 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.37 -0.19 31 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 5.33 -0.14 32 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.28 -0.21 26 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.26 -0.21 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.25 -0.21 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.26 -0.18 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.25 -0.18 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.23 -0.20 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.22 -0.20 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.22 -0.20 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.21 -0.20 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.21 -0.20 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.20 -0.20 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 - 33 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.17 -0.02 33 0 8 0
30JUL26 16.50 P 0.00 0.00 0.00 0.24 -0.03 33 0 8 0
30JUL26 17.00 P 0.00 0.00 0.00 0.35 -0.03 33 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.47 -0.04 33 0 14 0
30JUL26 18.00 P 0.00 0.00 0.00 0.61 -0.04 33 0 39 0
30JUL26 18.50 P 0.75 0.75 0.75 0.78 -0.05 32 20 77 +20
30JUL26 19.00 P 0.00 0.00 0.00 0.98 -0.06 32 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 1.21 -0.06 32 0 90 0
30JUL26 20.00 P 0.00 0.00 0.00 1.47 -0.07 32 0 33 0
30JUL26 21.00 P 2.01 2.01 2.01 2.08 -0.08 32 15 31 +15
30JUL26 22.00 P 0.00 0.00 0.00 2.80 -0.10 32 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.63 -0.11 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.43 -0.17 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.39 -0.17 32 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.33 -0.18 31 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.30 -0.18 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.28 -0.18 31 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.26 -0.18 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.25 -0.19 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.23 -0.20 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.29 - 34 0 0 -
29SEP26 16.00 P 0.40 0.40 0.40 0.38 -0.01 34 2 22 +2
29SEP26 16.50 P 0.00 0.00 0.00 0.49 -0.02 34 0 23 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 -0.01 34 0 54 0
29SEP26 17.50 P 0.00 0.00 0.00 0.79 -0.02 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.96 -0.04 34 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 1.18 -0.03 34 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 1.40 -0.05 34 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.65 -0.05 34 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 1.92 -0.07 34 0 203 0
29SEP26 21.00 P 0.00 0.00 0.00 2.54 -0.07 35 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.16 -0.08 34 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.98 -0.14 35 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.84 -0.12 37 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.70 -0.15 37 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.60 -0.16 38 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.52 -0.16 39 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.45 -0.17 39 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.41 -0.16 40 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.36 -0.19 40 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.32 -0.19 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.29 -0.20 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.27 -0.19 38 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.25 -0.19 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.23 -0.20 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.21 -0.20 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.49 - 33 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.61 -0.02 33 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 -0.02 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 -0.03 33 0 23 0
30DEC26 17.50 P 0.00 0.00 0.00 1.08 -0.03 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.26 -0.06 33 0 17 0
30DEC26 18.50 P 0.00 0.00 0.00 1.50 -0.04 33 0 35 0
30DEC26 19.00 P 0.00 0.00 0.00 1.74 -0.01 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.99 -0.06 34 0 59 0
30DEC26 20.00 P 0.00 0.00 0.00 2.27 -0.06 34 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.88 -0.07 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.54 -0.11 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.31 -0.08 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.06 -0.14 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.91 -0.11 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.78 -0.15 36 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.62 -0.20 35 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.57 -0.16 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.50 -0.16 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.44 -0.17 37 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.39 -0.15 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.35 -0.17 38 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.32 -0.17 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.29 -0.17 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.26 -0.18 35 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 16.24 -0.18 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.65 - 32 0 0 -
30MAR27 16.00 P 0.00 0.00 0.00 0.79 -0.02 32 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.94 +0.01 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.12 -0.03 33 0 95 0
30MAR27 17.50 P 0.00 0.00 0.00 1.31 -0.03 33 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 1.49 -0.05 32 0 91 0
30MAR27 18.50 P 0.00 0.00 0.00 1.71 -0.08 32 0 0 0
30MAR27 19.00 P 2.05 2.05 2.05 1.94 -0.04 32 2 2 +2
30MAR27 19.50 P 0.00 0.00 0.00 2.20 -0.09 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.47 -0.10 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 3.08 -0.11 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.76 -0.11 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.46 -0.15 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.23 -0.14 33 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 6.03 -0.17 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.86 -0.19 33 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.77 -0.15 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.66 -0.15 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.57 -0.15 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.49 -0.34 35 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.42 -0.18 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.37 -0.18 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.33 -0.18 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.29 -0.19 34 0 0 0
TOTAL PUT 283 17,544 -35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 83.50
24APR26 52.50 C 0.00 0.00 0.00 31.01 - 0 0 0 -
24APR26 55.00 C 0.00 0.00 0.00 28.51 +1.23 0 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 26.01 +1.23 0 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 23.52 +1.24 109 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 21.01 +1.31 0 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 18.52 +1.39 82 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 16.02 +1.88 69 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 13.52 +1.87 56 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 11.03 +1.85 55 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 8.56 +1.80 52 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 6.14 +1.53 47 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 3.86 +1.30 43 0 15 0
24APR26 82.50 C 1.60 2.02 1.60 1.94 +0.89 39 70 151 0
24APR26 85.00 C 0.49 0.79 0.45 0.75 +0.40 38 155 158 +22
24APR26 87.50 C 0.15 0.24 0.15 0.23 +0.14 39 72 163 +6
24APR26 90.00 C 0.10 0.10 0.07 0.06 +0.04 40 31 324 +1
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 72 0
24APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
24APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 33.78 +1.59 180 0 45 0
29APR26 52.50 C 0.00 0.00 0.00 31.03 +1.01 0 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 28.59 +1.31 119 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 26.13 +1.35 116 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 23.87 +1.59 131 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 21.04 +1.32 63 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 18.52 +1.39 0 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 16.02 +1.81 0 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 13.60 +1.48 56 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 11.11 +1.74 47 0 19 0
29APR26 75.00 C 0.00 0.00 0.00 8.69 +1.43 44 0 37 0
29APR26 77.50 C 0.00 0.00 0.00 6.37 +1.48 41 1 77 -1
29APR26 80.00 C 3.50 4.00 3.50 4.22 +1.15 38 2 427 0
29APR26 82.50 C 2.40 2.48 2.08 2.40 +0.88 35 4 427 +1
29APR26 85.00 C 1.08 1.30 0.95 1.18 +0.49 34 600 820 +391
29APR26 87.50 C 0.38 0.57 0.35 0.52 +0.26 34 53 1,078 +32
29APR26 90.00 C 0.19 0.23 0.19 0.20 +0.11 35 3 2,962 +1
29APR26 92.50 C 0.11 0.11 0.11 0.07 +0.04 35 2 1,329 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 1,483 0
29APR26 97.50 C 0.02 0.02 0.02 0.01 0.00 38 5 1,511 -5
29APR26 100.00 C 0.04 0.04 0.04 0.01 0.00 44 10 1,561 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 836 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 327 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 189 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,055 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 69 0 23 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 82 0 273 0
30APR26 52.50 C 0.00 0.00 0.00 31.03 - 0 0 0 -
30APR26 55.00 C 0.00 0.00 0.00 28.59 - 112 0 0 -
30APR26 57.50 C 0.00 0.00 0.00 26.13 - 110 0 0 -
30APR26 60.00 C 0.00 0.00 0.00 23.87 - 124 0 0 -
30APR26 62.50 C 0.00 0.00 0.00 21.04 - 0 0 0 -
30APR26 65.00 C 0.00 0.00 0.00 18.55 - 56 0 0 -
30APR26 67.50 C 0.00 0.00 0.00 16.06 - 53 0 0 -
30APR26 70.00 C 0.00 0.00 0.00 13.60 - 53 0 0 -
30APR26 72.50 C 0.00 0.00 0.00 11.12 - 46 0 0 -
30APR26 75.00 C 0.00 0.00 0.00 8.72 - 43 0 0 -
30APR26 77.50 C 0.00 0.00 0.00 6.43 - 41 0 0 -
30APR26 80.00 C 3.89 3.89 3.89 4.30 - 38 15 15 -
30APR26 82.50 C 2.12 2.46 2.12 2.59 - 36 36 36 -
30APR26 85.00 C 0.88 1.34 0.88 1.36 - 35 185 170 -
30APR26 87.50 C 0.68 0.68 0.59 0.65 - 36 47 47 -
30APR26 90.00 C 0.27 0.27 0.27 0.30 - 37 2 2 -
30APR26 92.50 C 0.18 0.18 0.18 0.11 - 37 9 9 -
30APR26 95.00 C 0.00 0.00 0.00 0.04 - 37 0 0 -
30APR26 97.50 C 0.00 0.00 0.00 0.02 - 40 0 0 -
30APR26 100.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30APR26 102.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
30APR26 105.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30APR26 107.50 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30APR26 110.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
30APR26 112.50 C 0.00 0.00 0.00 0.01 - 65 0 0 -
28MAY26 50.00 C 0.00 0.00 0.00 33.78 +1.36 83 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.68 +1.66 97 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.63 +1.28 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.14 +1.27 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.87 +1.43 61 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 21.07 +1.16 0 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 18.70 +1.30 36 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 16.42 +1.91 43 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 13.88 +1.68 35 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 11.58 +1.58 35 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 9.41 +1.47 34 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 7.40 +1.15 34 1 206 +1
28MAY26 80.00 C 5.44 5.44 5.44 5.60 +1.02 33 15 109 -10
28MAY26 82.50 C 3.98 4.10 3.80 4.07 +0.90 32 60 441 +25
28MAY26 85.00 C 2.68 2.90 2.67 2.84 +0.66 32 48 385 +48
28MAY26 87.50 C 1.84 2.00 1.84 1.91 +0.48 32 72 392 +56
28MAY26 90.00 C 1.05 1.30 1.02 1.28 +0.38 32 191 377 +118
28MAY26 92.50 C 0.84 0.92 0.77 0.83 +0.27 33 83 737 +8
28MAY26 95.00 C 0.55 0.61 0.52 0.50 +0.17 32 56 290 +26
28MAY26 97.50 C 0.45 0.45 0.40 0.28 +0.10 32 25 751 +10
28MAY26 100.00 C 0.28 0.30 0.28 0.16 +0.06 32 21 2,481 +1
28MAY26 102.50 C 0.22 0.22 0.22 0.09 +0.03 32 1 1,041 -1
28MAY26 105.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 544 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 296 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 32 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 36 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 38 0 77 0
28MAY26 120.00 C 0.07 0.07 0.07 0.01 0.00 40 3 186 -3
29JUN26 44.00 C 0.00 0.00 0.00 39.53 +1.10 0 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 38.53 +1.09 0 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 37.54 +1.10 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 36.54 +1.10 0 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 35.55 +1.09 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 34.55 +1.09 0 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 33.78 +1.36 70 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.68 +1.66 79 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 28.63 +1.13 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.14 +1.15 0 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 23.87 +1.43 51 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 21.20 +1.29 36 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 18.80 +1.38 38 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 16.43 +1.43 37 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 14.19 +1.50 37 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 11.81 +1.59 33 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 9.75 +1.46 33 0 1,752 0
29JUN26 77.50 C 0.00 0.00 0.00 7.88 +1.11 33 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 6.25 +1.02 33 0 291 0
29JUN26 82.50 C 4.80 4.80 4.80 4.80 +0.87 32 5 1,312 -5
29JUN26 85.00 C 0.00 0.00 0.00 3.65 +0.66 32 0 836 0
29JUN26 87.50 C 2.63 2.64 2.59 2.74 +0.48 32 54 399 0
29JUN26 90.00 C 1.89 2.09 1.89 2.02 +0.33 32 318 1,449 +73
29JUN26 92.50 C 1.51 1.54 1.46 1.53 +0.26 32 38 1,237 +17
29JUN26 95.00 C 1.13 1.13 1.13 1.13 +0.18 33 11 1,926 +11
29JUN26 97.50 C 0.85 0.85 0.85 0.82 +0.12 33 2 353 +2
29JUN26 100.00 C 0.65 0.66 0.65 0.60 +0.09 33 284 836 +175
29JUN26 102.50 C 0.00 0.00 0.00 0.43 +0.05 33 0 1,864 0
29JUN26 105.00 C 0.45 0.45 0.39 0.31 +0.03 34 3 322 +3
29JUN26 107.50 C 0.00 0.00 0.00 0.21 0.00 34 0 464 0
29JUN26 110.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 -0.01 34 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.01 35 0 1 0
29JUN26 120.00 C 0.16 0.16 0.16 0.04 -0.01 35 3 111 +3
30JUL26 52.50 C 0.00 0.00 0.00 31.68 - 68 0 0 -
30JUL26 55.00 C 0.00 0.00 0.00 28.63 +1.12 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.14 +1.12 30 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 23.87 +1.36 44 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 21.28 +1.23 37 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 18.93 +1.28 37 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.64 +1.28 36 0 0 0
30JUL26 70.00 C 13.88 14.54 13.88 14.40 +1.21 35 67 95 +32
30JUL26 72.50 C 0.00 0.00 0.00 12.29 +1.45 34 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 10.39 +1.35 34 0 0 0
30JUL26 77.50 C 8.52 8.52 8.52 8.66 +1.01 33 3 3 +3
30JUL26 80.00 C 0.00 0.00 0.00 7.14 +0.96 33 0 76 0
30JUL26 82.50 C 0.00 0.00 0.00 5.81 +0.90 33 0 112 0
30JUL26 85.00 C 0.00 0.00 0.00 4.65 +0.75 32 0 220 0
30JUL26 87.50 C 3.80 3.80 3.80 3.71 +0.65 32 15 185 0
30JUL26 90.00 C 2.78 2.99 2.78 2.96 +0.60 32 89 124 +57
30JUL26 92.50 C 2.24 2.30 2.24 2.34 +0.55 32 103 168 +73
30JUL26 95.00 C 1.82 1.84 1.82 1.87 +0.53 33 30 80 +30
30JUL26 97.50 C 0.00 0.00 0.00 1.47 +0.47 33 0 90 0
30JUL26 100.00 C 0.00 0.00 0.00 1.16 +0.43 33 0 52 0
30JUL26 102.50 C 0.00 0.00 0.00 0.89 +0.36 33 0 88 0
30JUL26 105.00 C 0.80 0.80 0.80 0.68 +0.31 33 15 82 +15
30JUL26 107.50 C 0.72 0.72 0.72 0.53 +0.27 34 30 148 +30
30JUL26 110.00 C 0.00 0.00 0.00 0.40 +0.22 34 0 42 0
30JUL26 112.50 C 0.00 0.00 0.00 0.31 +0.18 34 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.24 +0.15 34 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.18 +0.11 34 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.14 +0.09 34 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.54 +1.10 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.54 +1.10 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.55 +1.09 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.55 +1.09 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.78 +1.30 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.68 +1.66 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.64 +1.08 32 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 26.22 +1.18 35 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 23.87 +1.30 36 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 21.58 +1.38 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.40 +1.45 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.30 +1.45 35 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.24 +1.92 34 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 13.38 +1.57 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.68 +1.42 34 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 10.16 +1.04 33 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 8.64 +0.83 33 0 128 0
29SEP26 82.50 C 0.00 0.00 0.00 7.37 +0.71 32 0 371 0
29SEP26 85.00 C 0.00 0.00 0.00 6.25 +0.63 32 0 592 0
29SEP26 87.50 C 5.28 5.28 5.28 5.29 +0.58 32 15 196 +11
29SEP26 90.00 C 4.24 4.24 4.24 4.47 +0.50 32 45 182 -20
29SEP26 92.50 C 3.66 3.66 3.66 3.77 +0.44 32 40 184 -40
29SEP26 95.00 C 3.10 3.10 3.10 3.17 +0.45 33 20 571 +20
29SEP26 97.50 C 0.00 0.00 0.00 2.67 +0.39 33 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 2.24 +0.40 33 0 101 0
29SEP26 102.50 C 0.00 0.00 0.00 1.82 +0.29 33 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.50 +0.27 33 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 1.20 +0.20 33 0 40 0
29SEP26 110.00 C 1.13 1.15 1.13 0.98 +0.18 33 6 75 +6
29SEP26 112.50 C 1.06 1.06 1.06 0.78 +0.15 32 15 151 +15
29SEP26 115.00 C 0.00 0.00 0.00 0.63 +0.13 32 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.48 +0.08 32 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.38 +0.07 32 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.30 +0.05 32 0 120 0
29SEP26 125.00 C 0.00 0.00 0.00 0.24 +0.05 32 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.19 +0.03 32 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.15 +0.03 32 0 167 0
30DEC26 49.00 C 0.00 0.00 0.00 34.57 +1.11 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.78 +1.24 41 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 31.68 +1.52 43 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 28.86 +0.99 35 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 26.61 +0.92 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.46 +1.07 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.43 +0.89 35 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.45 +0.87 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.34 +0.63 33 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 16.52 +1.02 33 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 15.02 +1.16 33 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.48 +1.17 33 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 12.00 +0.94 33 0 1 0
30DEC26 80.00 C 10.56 10.56 10.56 10.60 +0.79 32 8 121 -8
30DEC26 82.50 C 0.00 0.00 0.00 9.37 +0.79 32 0 631 0
30DEC26 85.00 C 0.00 0.00 0.00 8.27 +0.70 32 0 482 0
30DEC26 87.50 C 0.00 0.00 0.00 7.28 +0.66 32 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 6.40 +0.61 32 0 161 0
30DEC26 92.50 C 5.58 5.58 5.58 5.62 +0.55 32 25 425 +25
30DEC26 95.00 C 0.00 0.00 0.00 4.94 +0.52 32 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 4.34 +0.39 33 0 55 0
30DEC26 100.00 C 0.00 0.00 0.00 3.79 +0.30 33 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 3.25 +0.14 32 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.82 +0.05 32 0 73 0
30DEC26 107.50 C 0.00 0.00 0.00 2.38 -0.06 32 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.07 -0.13 32 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 1.75 -0.22 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.45 -0.34 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.23 -0.34 32 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.03 -0.39 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.91 -0.39 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.73 -0.44 31 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.64 -0.43 32 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.54 -0.39 31 0 303 0
30MAR27 50.00 C 0.00 0.00 0.00 34.05 +1.07 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.84 +1.15 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.69 +1.20 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.58 +1.23 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.55 +1.21 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.58 +1.19 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 21.66 +1.14 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.82 +1.05 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.91 +0.84 33 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 16.29 +0.76 33 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 14.96 +1.35 33 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.48 +0.85 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.22 +0.85 32 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 11.00 +0.78 32 0 569 0
30MAR27 85.00 C 0.00 0.00 0.00 9.89 +0.74 32 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 8.88 +0.69 32 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 7.96 +0.64 32 0 84 0
30MAR27 92.50 C 0.00 0.00 0.00 7.14 +0.60 32 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 6.41 +0.56 32 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 5.76 +0.55 32 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 5.18 +0.52 32 0 456 0
30MAR27 102.50 C 4.45 4.45 4.45 4.65 +0.53 32 1 73 +1
30MAR27 105.00 C 0.00 0.00 0.00 4.19 +0.52 33 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.77 +0.51 33 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.31 +0.46 32 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.99 +0.44 33 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 2.68 +0.50 33 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 2.38 +0.42 33 0 8 0
30MAR27 120.00 C 0.00 0.00 0.00 2.11 +0.36 33 0 1 0
TOTAL CALL 3,123 52,845 +1,256
24APR26 52.50 P 0.00 0.00 0.00 0.01 - 161 0 0 -
24APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 67 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.02 -0.03 60 0 78 0
24APR26 75.00 P 0.06 0.06 0.06 0.04 -0.08 52 20 70 +20
24APR26 77.50 P 0.33 0.33 0.13 0.12 -0.21 47 69 108 +58
24APR26 80.00 P 0.53 0.53 0.32 0.35 -0.47 43 115 213 +43
24APR26 82.50 P 1.20 1.20 0.99 0.91 -0.92 39 306 175 -204
24APR26 85.00 P 0.00 0.00 0.00 2.21 -1.50 38 0 68 0
24APR26 87.50 P 4.67 4.67 4.67 4.21 -1.75 39 15 15 -15
24APR26 90.00 P 0.00 0.00 0.00 6.54 -1.86 40 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 9.00 -1.90 0 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 11.50 -1.90 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 14.00 -1.90 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 16.50 -1.90 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 19.14 -1.76 109 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 21.50 -1.90 0 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 24.00 -1.90 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 26.50 -1.90 0 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 29.15 -1.75 149 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 31.64 -1.76 157 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 34.14 -1.76 166 0 0 0
24APR26 120.00 P 0.00 0.00 0.00 36.50 -1.90 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 34 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 353 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 223 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 512 0
29APR26 67.50 P 0.02 0.02 0.02 0.02 -0.03 57 59 515 +59
29APR26 70.00 P 0.05 0.05 0.05 0.03 -0.08 51 42 920 +3
29APR26 72.50 P 0.00 0.00 0.00 0.07 -0.13 48 0 849 0
29APR26 75.00 P 0.15 0.15 0.14 0.15 -0.23 44 2 929 +1
29APR26 77.50 P 0.33 0.33 0.31 0.31 -0.40 40 76 738 -75
29APR26 80.00 P 0.79 0.79 0.60 0.66 -0.63 37 60 1,580 +19
29APR26 82.50 P 1.70 1.70 1.32 1.35 -0.90 35 112 1,432 +3
29APR26 85.00 P 2.80 3.00 2.52 2.60 -1.30 33 43 1,527 -18
29APR26 87.50 P 0.00 0.00 0.00 4.49 -1.62 35 0 938 0
29APR26 90.00 P 0.00 0.00 0.00 6.76 -1.68 39 0 483 0
29APR26 92.50 P 0.00 0.00 0.00 9.03 -1.87 34 0 411 0
29APR26 95.00 P 0.00 0.00 0.00 11.50 -1.90 0 0 80 0
29APR26 97.50 P 0.00 0.00 0.00 14.00 -1.90 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.50 -1.90 0 0 2 0
29APR26 102.50 P 0.00 0.00 0.00 19.14 -1.76 74 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.50 -1.90 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.13 -1.77 87 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.68 -1.72 98 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.15 -1.75 101 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.64 -1.76 106 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 34.14 -1.76 112 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 36.50 -1.90 0 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 - 102 0 0 -
30APR26 55.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
30APR26 57.50 P 0.00 0.00 0.00 0.01 - 83 0 0 -
30APR26 60.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
30APR26 62.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30APR26 65.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30APR26 67.50 P 0.00 0.00 0.00 0.02 - 54 0 0 -
30APR26 70.00 P 0.05 0.05 0.05 0.03 - 48 3 3 -
30APR26 72.50 P 0.00 0.00 0.00 0.08 - 47 0 0 -
30APR26 75.00 P 0.00 0.00 0.00 0.18 - 44 0 0 -
30APR26 77.50 P 0.40 0.41 0.40 0.38 - 41 2 2 -
30APR26 80.00 P 0.77 0.88 0.76 0.77 - 38 35 34 -
30APR26 82.50 P 1.59 1.65 1.57 1.50 - 36 120 120 -
30APR26 85.00 P 3.09 3.09 3.09 2.77 - 35 30 30 -
30APR26 87.50 P 0.00 0.00 0.00 4.57 - 35 0 0 -
30APR26 90.00 P 0.00 0.00 0.00 6.76 - 37 0 0 -
30APR26 92.50 P 0.00 0.00 0.00 9.07 - 36 0 0 -
30APR26 95.00 P 0.00 0.00 0.00 11.63 - 48 0 0 -
30APR26 97.50 P 0.00 0.00 0.00 14.42 - 70 0 0 -
30APR26 100.00 P 0.00 0.00 0.00 17.00 - 82 0 0 -
30APR26 102.50 P 0.00 0.00 0.00 19.32 - 82 0 0 -
30APR26 105.00 P 0.00 0.00 0.00 21.50 - 0 0 0 -
30APR26 107.50 P 0.00 0.00 0.00 24.47 - 104 0 0 -
30APR26 110.00 P 0.00 0.00 0.00 27.13 - 118 0 0 -
30APR26 112.50 P 0.00 0.00 0.00 29.63 - 125 0 0 -
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 39 0
28MAY26 60.00 P 0.10 0.10 0.10 0.02 -0.04 39 10 107 +10
28MAY26 62.50 P 0.00 0.00 0.00 0.04 -0.07 38 0 146 0
28MAY26 65.00 P 0.00 0.00 0.00 0.08 -0.12 37 0 240 0
28MAY26 67.50 P 0.34 0.34 0.31 0.17 -0.19 36 20 132 -19
28MAY26 70.00 P 0.00 0.00 0.00 0.34 -0.25 36 0 403 0
28MAY26 72.50 P 0.00 0.00 0.00 0.62 -0.33 35 0 458 0
28MAY26 75.00 P 1.42 1.42 1.10 1.04 -0.45 35 57 625 -8
28MAY26 77.50 P 1.74 1.74 1.66 1.63 -0.62 34 130 891 +98
28MAY26 80.00 P 2.50 2.53 2.50 2.43 -0.80 33 3 612 +3
28MAY26 82.50 P 3.71 3.71 3.67 3.65 -0.84 33 31 905 +15
28MAY26 85.00 P 5.36 5.38 4.94 5.00 -1.11 32 68 663 -3
28MAY26 87.50 P 0.00 0.00 0.00 6.88 -1.31 33 0 935 0
28MAY26 90.00 P 0.00 0.00 0.00 8.72 -1.56 32 0 354 0
28MAY26 92.50 P 0.00 0.00 0.00 10.83 -1.67 32 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 13.20 -1.62 35 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 15.84 -0.90 42 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 18.04 -1.13 40 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 20.48 -1.13 42 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 22.92 -1.11 44 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 25.42 -1.04 48 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 27.95 -0.98 52 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.44 -1.07 55 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.09 -1.78 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 34.65 -1.70 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 37.66 -1.17 44 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 170 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 2,391 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 -0.05 36 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.17 -0.08 35 0 445 0
29JUN26 65.00 P 0.52 0.52 0.52 0.31 -0.12 35 2 1,739 0
29JUN26 67.50 P 0.00 0.00 0.00 0.52 -0.19 35 0 704 0
29JUN26 70.00 P 1.02 1.02 0.96 0.83 -0.28 34 33 2,576 0
29JUN26 72.50 P 1.45 1.45 1.45 1.27 -0.34 34 15 2,920 -15
29JUN26 75.00 P 1.99 2.01 1.96 1.87 -0.39 34 65 2,366 +65
29JUN26 77.50 P 2.75 2.76 2.73 2.57 -0.56 33 28 1,289 0
29JUN26 80.00 P 3.64 3.67 3.64 3.52 -0.68 32 31 4,725 0
29JUN26 82.50 P 4.99 4.99 4.99 4.66 -0.83 32 1 1,191 0
29JUN26 85.00 P 0.00 0.00 0.00 6.08 -1.01 31 0 1,289 0
29JUN26 87.50 P 0.00 0.00 0.00 7.75 -1.38 32 0 668 0
29JUN26 90.00 P 0.00 0.00 0.00 9.61 -1.50 32 0 701 0
29JUN26 92.50 P 0.00 0.00 0.00 11.59 -1.62 32 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 13.70 -1.71 33 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 15.96 -1.19 33 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 18.34 -1.06 35 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 20.64 -1.17 35 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.03 -1.07 36 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.45 -1.07 37 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.95 -1.01 39 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.44 -1.07 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.80 -1.08 40 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.33 -1.07 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.81 -1.07 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.05 - 37 0 0 -
30JUL26 55.00 P 0.00 0.00 0.00 0.09 -0.07 37 0 17 0
30JUL26 57.50 P 0.00 0.00 0.00 0.16 -0.10 36 0 73 0
30JUL26 60.00 P 0.48 0.51 0.48 0.27 -0.15 36 24 39 +24
30JUL26 62.50 P 0.00 0.00 0.00 0.43 -0.21 36 0 72 0
30JUL26 65.00 P 0.00 0.00 0.00 0.67 -0.27 35 0 27 0
30JUL26 67.50 P 0.00 0.00 0.00 1.00 -0.32 35 0 66 0
30JUL26 70.00 P 0.00 0.00 0.00 1.43 -0.33 35 0 209 0
30JUL26 72.50 P 0.00 0.00 0.00 1.98 -0.39 34 0 78 0
30JUL26 75.00 P 2.67 2.70 2.67 2.61 -0.52 33 97 169 +97
30JUL26 77.50 P 3.50 3.54 3.50 3.41 -0.62 33 4 90 +4
30JUL26 80.00 P 4.50 4.50 4.50 4.38 -0.73 32 2 153 0
30JUL26 82.50 P 0.00 0.00 0.00 5.56 -0.81 32 0 167 0
30JUL26 85.00 P 0.00 0.00 0.00 6.91 -0.95 32 0 262 0
30JUL26 87.50 P 0.00 0.00 0.00 8.55 -1.25 32 0 123 0
30JUL26 90.00 P 0.00 0.00 0.00 10.38 -1.25 32 0 97 0
30JUL26 92.50 P 0.00 0.00 0.00 12.28 -1.32 32 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 14.44 -1.23 34 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 16.47 -0.93 33 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.59 -1.03 33 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.87 -1.04 33 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.20 -1.04 34 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.58 -1.04 34 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.97 -1.06 35 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.44 -1.07 36 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.84 -1.08 36 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.33 -1.07 37 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 37.81 -1.07 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 +0.01 35 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.05 +0.02 36 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 +0.02 36 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.10 +0.03 36 0 98 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 +0.03 36 0 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.27 +0.03 35 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.44 +0.03 35 0 111 0
29SEP26 60.00 P 0.00 0.00 0.00 0.65 +0.01 35 0 112 0
29SEP26 62.50 P 1.32 1.32 1.32 0.94 -0.03 35 1 191 +1
29SEP26 65.00 P 0.00 0.00 0.00 1.31 -0.09 35 0 317 0
29SEP26 67.50 P 0.00 0.00 0.00 1.81 -0.13 35 0 874 0
29SEP26 70.00 P 0.00 0.00 0.00 2.41 -0.21 34 0 475 0
29SEP26 72.50 P 3.20 3.20 3.20 3.13 -0.34 34 20 367 +20
29SEP26 75.00 P 4.03 4.03 4.01 3.96 -0.48 34 27 1,032 0
29SEP26 77.50 P 5.03 5.03 5.03 4.94 -0.49 34 26 405 0
29SEP26 80.00 P 6.12 6.12 6.12 6.01 -0.45 34 2 3,179 0
29SEP26 82.50 P 7.38 7.38 7.24 7.23 -0.65 33 24 549 0
29SEP26 85.00 P 0.00 0.00 0.00 8.63 -0.79 33 0 533 0
29SEP26 87.50 P 0.00 0.00 0.00 10.05 -0.93 33 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.68 -1.25 33 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 13.71 -1.07 34 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 15.18 -1.05 32 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.63 -0.78 34 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 19.71 -0.79 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.65 -0.99 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.85 -1.00 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.08 -1.03 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.38 -1.02 34 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.70 -1.04 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.06 -1.05 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.45 -1.06 34 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.87 -1.07 34 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.32 -1.07 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.78 -1.08 35 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.25 -1.08 36 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.73 -1.13 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.27 -0.25 35 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 -0.27 35 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.47 -0.34 35 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.69 -0.41 35 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.97 -0.48 35 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 1.33 -0.54 35 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.76 -0.51 34 0 1,250 0
30DEC26 65.00 P 2.53 2.53 2.53 2.26 -0.53 34 36 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.91 -0.67 34 0 211 0
30DEC26 70.00 P 0.00 0.00 0.00 3.62 -0.48 34 0 200 0
30DEC26 72.50 P 0.00 0.00 0.00 4.45 -0.46 34 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 5.25 -0.57 33 0 209 0
30DEC26 77.50 P 0.00 0.00 0.00 6.33 -0.54 33 0 233 0
30DEC26 80.00 P 0.00 0.00 0.00 7.47 -0.60 33 0 1,065 0
30DEC26 82.50 P 0.00 0.00 0.00 8.72 -0.65 33 0 807 0
30DEC26 85.00 P 0.00 0.00 0.00 10.09 -0.72 33 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 11.34 -1.05 32 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 13.12 -0.84 32 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 14.92 -0.85 33 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 16.90 -0.70 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.81 -0.75 34 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 20.79 -0.75 34 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.83 -0.77 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.93 -0.77 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.08 -0.76 34 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.08 -0.98 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.31 -0.98 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.58 -1.00 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 35.90 -0.98 34 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.23 -0.99 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.57 -1.00 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 42.94 -1.06 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.37 -1.07 33 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 47.81 -1.10 33 0 0 0
30MAR27 50.00 P 1.05 1.05 1.05 0.58 -0.12 34 1 34 +1
30MAR27 52.50 P 0.00 0.00 0.00 0.83 -0.15 34 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 1.11 -0.21 34 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 1.49 -0.22 34 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.93 -0.29 34 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.45 -0.35 34 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 3.08 -0.38 34 0 38 0
30MAR27 67.50 P 0.00 0.00 0.00 3.75 -0.49 34 0 21 0
30MAR27 70.00 P 0.00 0.00 0.00 4.52 -0.28 33 0 840 0
30MAR27 72.50 P 0.00 0.00 0.00 5.39 -0.40 33 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 6.32 -0.49 33 0 48 0
30MAR27 77.50 P 0.00 0.00 0.00 7.33 -0.56 32 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 8.34 -0.72 32 0 49 0
30MAR27 82.50 P 0.00 0.00 0.00 9.73 -0.65 32 0 551 0
30MAR27 85.00 P 0.00 0.00 0.00 11.11 -0.69 32 0 577 0
30MAR27 87.50 P 0.00 0.00 0.00 12.57 -0.81 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.22 -0.81 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.91 -0.75 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.80 -0.66 33 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.58 -0.76 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.59 -0.72 33 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.48 -0.81 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.62 -0.75 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.70 -0.76 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.65 -0.97 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.83 -0.99 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.03 -1.00 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.27 -1.02 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.54 -1.04 33 0 0 0
TOTAL PUT 1,867 64,020 +187
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$ 5.23
29APR26 3.70 C 0.00 0.00 0.00 1.53 +0.21 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.43 +0.21 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.33 +0.21 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.24 +0.21 91 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.14 +0.22 83 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.04 +0.21 76 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.93 +0.19 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.83 +0.19 0 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.74 +0.19 55 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.64 +0.17 49 0 63 0
29APR26 4.70 C 0.54 0.54 0.54 0.55 +0.16 51 1 2 0
29APR26 4.80 C 0.45 0.45 0.45 0.47 +0.17 55 2 218 0
29APR26 4.90 C 0.00 0.00 0.00 0.39 +0.14 55 0 68 0
29APR26 5.00 C 0.25 0.31 0.25 0.29 +0.11 45 21 243 -4
29APR26 5.25 C 0.11 0.15 0.11 0.15 +0.07 48 12 166 +2
29APR26 5.50 C 0.04 0.07 0.04 0.06 +0.02 47 14 217 -5
29APR26 5.75 C 0.00 0.00 0.00 0.03 +0.01 53 0 172 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 53 0 209 0
29APR26 6.25 C 0.01 0.01 0.01 0.01 0.00 65 20 223 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 87 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 123 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 132 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 139 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 147 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 154 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 161 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 168 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.54 +0.21 41 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.45 +0.22 54 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.35 +0.18 50 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.25 +0.21 46 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.16 +0.21 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.05 +0.19 39 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.97 +0.20 45 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.88 +0.19 45 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.79 +0.17 43 0 112 0
28MAY26 4.60 C 0.00 0.00 0.00 0.72 +0.18 46 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.63 +0.13 43 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.56 +0.15 44 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.50 +0.14 45 0 56 0
28MAY26 5.00 C 0.00 0.00 0.00 0.44 +0.13 46 0 319 0
28MAY26 5.25 C 0.30 0.30 0.30 0.29 +0.09 43 10 470 +10
28MAY26 5.50 C 0.00 0.00 0.00 0.19 +0.06 43 0 209 0
28MAY26 5.75 C 0.00 0.00 0.00 0.12 +0.04 43 0 67 0
28MAY26 6.00 C 0.00 0.00 0.00 0.08 +0.03 45 0 476 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 +0.02 46 0 25 0
28MAY26 6.50 C 0.03 0.03 0.03 0.03 +0.01 46 50 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 +0.01 48 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.57 +0.18 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.47 +0.18 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.37 +0.17 43 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.28 +0.16 44 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.20 +0.19 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.10 +0.16 43 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.02 +0.16 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.94 +0.18 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.86 +0.17 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.79 +0.16 44 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.72 +0.16 44 0 223 0
29JUN26 4.80 C 0.00 0.00 0.00 0.65 +0.13 43 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.58 +0.14 42 0 6 0
29JUN26 5.00 C 0.52 0.52 0.52 0.52 +0.13 42 9 86 +9
29JUN26 5.25 C 0.00 0.00 0.00 0.39 +0.11 42 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.29 +0.08 42 0 158 0
29JUN26 5.75 C 0.00 0.00 0.00 0.21 +0.06 43 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.15 +0.05 43 0 181 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 +0.04 44 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 33 0
29JUN26 6.75 C 0.00 0.00 0.00 0.05 +0.02 43 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 +0.01 42 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.58 +0.17 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.49 +0.17 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.40 +0.16 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.31 +0.15 42 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.23 +0.16 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.15 +0.16 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.07 +0.15 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.98 +0.14 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.92 +0.15 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.85 +0.16 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.79 +0.16 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.71 +0.13 42 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.66 +0.13 43 0 15 0
30JUL26 5.00 C 0.00 0.00 0.00 0.58 +0.12 40 0 500 0
30JUL26 5.25 C 0.45 0.46 0.45 0.47 +0.12 42 30 30 +20
30JUL26 5.50 C 0.00 0.00 0.00 0.36 +0.09 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.28 +0.07 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 1 0
30JUL26 6.25 C 0.00 0.00 0.00 0.16 +0.04 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.12 +0.03 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.09 +0.03 42 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.64 +0.17 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.56 +0.17 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.48 +0.17 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.40 +0.17 44 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.32 +0.17 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.22 +0.14 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.17 +0.16 44 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 +0.15 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.02 +0.16 42 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.95 +0.15 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.87 +0.13 40 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.82 +0.13 41 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.76 +0.12 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.72 +0.13 42 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 +0.11 41 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.48 +0.09 41 0 15 0
29SEP26 5.75 C 0.37 0.37 0.37 0.40 +0.08 41 10 25 +10
29SEP26 6.00 C 0.00 0.00 0.00 0.32 +0.07 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.26 +0.06 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 +0.05 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.17 +0.04 41 0 42 0
29SEP26 7.00 C 0.12 0.12 0.12 0.13 +0.03 41 10 78 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.11 +0.03 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 +0.03 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.02 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.74 +0.18 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.66 +0.18 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.58 +0.17 44 0 0 0
30DEC26 4.00 C 1.45 1.45 1.45 1.48 +0.15 41 40 40 +40
30DEC26 4.10 C 0.00 0.00 0.00 1.43 +0.17 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.36 +0.17 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.29 +0.16 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.22 +0.15 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.13 +0.12 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.09 +0.14 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 +0.12 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.96 +0.12 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.92 +0.13 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.87 +0.13 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 +0.10 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.63 +0.10 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.54 +0.08 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.45 +0.06 40 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.39 +0.06 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 +0.05 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 +0.06 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.24 +0.05 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.21 +0.05 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 +0.04 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 +0.03 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.03 41 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 +0.02 42 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.82 +0.18 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.74 +0.18 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.67 +0.18 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.60 +0.17 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.51 +0.15 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.46 +0.17 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.40 +0.17 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.33 +0.16 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.24 +0.12 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.21 +0.15 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.14 +0.13 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.09 +0.13 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.04 +0.13 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.97 +0.11 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.86 +0.10 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 +0.08 39 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.67 +0.09 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.58 +0.08 40 0 11 0
30MAR27 6.25 C 0.00 0.00 0.00 0.51 +0.08 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.45 +0.07 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 +0.06 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 +0.06 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 +0.06 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.05 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 +0.05 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.04 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 +0.04 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.11 +0.03 41 0 0 0
TOTAL CALL 229 14,556 +92
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 118 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 111 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 88 0 324 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 80 0 166 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 295 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.01 66 0 374 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.02 59 0 311 0
29APR26 4.60 P 0.02 0.02 0.02 0.01 -0.03 52 10 258 0
29APR26 4.70 P 0.03 0.03 0.03 0.02 -0.04 53 27 288 0
29APR26 4.80 P 0.04 0.04 0.04 0.03 -0.06 51 86 166 -86
29APR26 4.90 P 0.00 0.00 0.00 0.05 -0.07 52 0 312 0
29APR26 5.00 P 0.08 0.08 0.07 0.07 -0.10 50 102 489 +99
29APR26 5.25 P 0.17 0.17 0.17 0.17 -0.14 49 20 104 0
29APR26 5.50 P 0.36 0.36 0.36 0.32 -0.19 44 2 136 -2
29APR26 5.75 P 0.00 0.00 0.00 0.55 -0.21 54 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.78 -0.21 55 0 150 0
29APR26 6.25 P 0.00 0.00 0.00 1.03 -0.20 68 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.28 -0.21 79 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.53 -0.22 90 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 1.78 -0.20 101 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 2.03 -0.20 110 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.28 -0.21 119 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.53 -0.21 128 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 2.78 -0.20 137 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.03 -0.23 145 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.28 -0.23 153 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.53 -0.23 160 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.78 -0.22 167 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.03 -0.23 174 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.28 -0.21 181 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.53 -0.22 187 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 18 0
28MAY26 4.10 P 0.03 0.03 0.03 0.01 -0.02 43 5 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 -0.02 45 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 -0.03 46 0 419 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 -0.03 45 0 71 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 -0.05 44 0 62 0
28MAY26 4.60 P 0.00 0.00 0.00 0.07 -0.05 44 0 236 0
28MAY26 4.70 P 0.00 0.00 0.00 0.09 -0.07 44 0 135 0
28MAY26 4.80 P 0.00 0.00 0.00 0.12 -0.07 44 0 64 0
28MAY26 4.90 P 0.00 0.00 0.00 0.15 -0.09 44 0 51 0
28MAY26 5.00 P 0.00 0.00 0.00 0.19 -0.09 44 0 260 0
28MAY26 5.25 P 0.30 0.30 0.30 0.30 -0.13 43 5 155 +5
28MAY26 5.50 P 0.00 0.00 0.00 0.46 -0.16 45 0 44 0
28MAY26 5.75 P 0.00 0.00 0.00 0.64 -0.18 45 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 0.84 -0.21 45 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.07 -0.21 49 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.32 -0.21 56 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.55 -0.20 56 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.78 -0.20 52 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.03 -0.23 57 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.28 -0.21 62 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.53 -0.23 67 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.78 -0.23 71 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.03 -0.23 75 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.28 -0.23 79 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.53 -0.23 83 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.78 -0.23 87 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.03 -0.23 91 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.28 -0.23 94 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.53 -0.22 98 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 265 0
29JUN26 4.10 P 0.00 0.00 0.00 0.04 -0.02 43 0 146 0
29JUN26 4.20 P 0.08 0.08 0.07 0.05 -0.03 42 7 316 -3
29JUN26 4.30 P 0.00 0.00 0.00 0.07 -0.03 44 0 160 0
29JUN26 4.40 P 0.00 0.00 0.00 0.09 -0.04 44 0 23 0
29JUN26 4.50 P 0.00 0.00 0.00 0.11 -0.04 43 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 -0.06 42 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 -0.06 43 0 36 0
29JUN26 4.80 P 0.00 0.00 0.00 0.20 -0.07 43 0 255 0
29JUN26 4.90 P 0.27 0.27 0.27 0.23 -0.08 42 30 160 +30
29JUN26 5.00 P 0.00 0.00 0.00 0.28 -0.08 44 0 110 0
29JUN26 5.25 P 0.00 0.00 0.00 0.39 -0.11 42 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.53 -0.14 41 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.71 -0.16 43 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 0.90 -0.15 43 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.11 -0.17 44 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.34 -0.19 46 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.57 -0.18 48 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.79 -0.21 44 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.05 -0.21 52 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.29 -0.21 52 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.53 -0.23 52 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.78 -0.23 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.03 -0.23 58 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.28 -0.23 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.53 -0.23 65 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.78 -0.23 67 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.03 -0.23 70 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.28 -0.23 73 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.53 -0.22 75 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.02 41 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 -0.02 43 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 -0.03 43 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 -0.04 43 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.13 -0.05 42 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.16 -0.05 43 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.19 -0.06 43 0 0 0
30JUL26 4.70 P 0.23 0.23 0.23 0.22 -0.06 42 5 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.25 -0.07 42 0 2 0
30JUL26 4.90 P 0.00 0.00 0.00 0.29 -0.08 42 0 0 0
30JUL26 5.00 P 0.34 0.34 0.34 0.33 -0.10 41 5 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.46 -0.11 42 0 15 0
30JUL26 5.50 P 0.64 0.64 0.64 0.61 -0.13 42 15 15 +15
30JUL26 5.75 P 0.00 0.00 0.00 0.77 -0.15 42 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 0.97 -0.15 44 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.15 -0.16 42 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.37 -0.16 43 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.60 -0.15 45 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.82 -0.18 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.05 -0.21 44 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 -0.02 42 0 350 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 -0.02 41 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.02 42 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.03 42 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 -0.04 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 -0.04 42 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 -0.04 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 -0.05 42 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 -0.06 41 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.31 -0.07 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.36 -0.05 42 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.39 -0.07 41 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.44 -0.06 42 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.56 -0.08 41 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.70 -0.10 41 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.85 -0.14 40 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.04 -0.14 41 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.23 -0.16 41 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.44 -0.14 42 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.65 -0.14 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.86 -0.16 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.09 -0.17 42 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.32 -0.18 43 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.55 -0.21 42 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.78 -0.23 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.04 -0.22 45 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.31 -0.20 52 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.53 -0.23 47 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.78 -0.23 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.03 -0.23 51 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.28 -0.23 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.53 -0.22 55 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.02 42 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.02 41 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.03 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.20 -0.04 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 -0.05 40 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.05 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 -0.05 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 -0.05 41 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 -0.05 41 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 -0.06 41 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 -0.06 41 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 -0.06 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.55 -0.06 40 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 -0.07 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.81 -0.09 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.97 -0.10 40 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 -0.12 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 -0.15 40 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.53 -0.13 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.73 -0.15 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.93 -0.16 40 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.13 -0.16 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.37 -0.15 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.58 -0.18 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.81 -0.20 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.05 -0.21 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.31 -0.20 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.53 -0.23 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.78 -0.23 42 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.03 -0.23 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.28 -0.23 45 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.53 -0.22 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.17 -0.03 41 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 -0.03 41 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 -0.03 41 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 -0.03 41 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.31 -0.04 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 -0.04 41 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.39 -0.05 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 -0.04 41 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.47 -0.04 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 -0.05 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 -0.07 40 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 -0.06 40 0 5 0
30MAR27 5.00 P 0.61 0.61 0.61 0.64 -0.06 40 1 51 +1
30MAR27 5.25 P 0.00 0.00 0.00 0.78 -0.06 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 0.93 -0.06 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.05 -0.11 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.23 -0.10 39 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.41 -0.11 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.60 -0.11 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.78 -0.12 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.00 -0.12 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.19 -0.14 39 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.40 -0.15 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.61 -0.16 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.84 -0.17 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.06 -0.20 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.31 -0.20 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.54 -0.22 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.78 -0.23 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.03 -0.23 39 0 0 0
TOTAL PUT 320 16,423 +59
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$ 146.90
29APR26 72.50 C 0.00 0.00 0.00 74.44 -4.12 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 71.94 -4.12 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 69.45 -4.11 129 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 66.95 -4.11 120 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 64.45 -4.11 109 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 61.95 -4.12 95 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 59.45 -4.12 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 56.95 -4.12 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 54.45 -4.12 0 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 51.96 -4.11 90 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 49.46 -4.12 82 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 46.96 -4.12 74 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 44.46 -4.12 62 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 41.96 -4.13 0 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 39.47 -4.12 68 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 36.98 -4.12 69 0 47 0
29APR26 112.50 C 35.30 35.30 35.30 34.49 -4.13 67 1 27 0
29APR26 115.00 C 0.00 0.00 0.00 32.02 -4.12 68 0 91 0
29APR26 117.50 C 0.00 0.00 0.00 29.56 -4.12 68 0 52 0
29APR26 120.00 C 0.00 0.00 0.00 27.12 -4.65 67 0 114 0
29APR26 122.50 C 0.00 0.00 0.00 24.73 -4.52 68 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 22.38 -4.07 68 0 84 0
29APR26 127.50 C 0.00 0.00 0.00 20.09 -4.04 67 0 42 0
29APR26 130.00 C 0.00 0.00 0.00 18.42 -3.45 78 0 164 0
29APR26 132.50 C 16.50 16.50 16.50 15.78 -3.91 67 1 48 0
29APR26 135.00 C 0.00 0.00 0.00 13.79 -3.81 67 0 201 0
29APR26 137.50 C 0.00 0.00 0.00 11.92 -3.70 67 0 54 0
29APR26 140.00 C 0.00 0.00 0.00 10.21 -3.54 67 0 42 0
29APR26 142.50 C 8.50 8.50 8.50 8.65 -3.35 67 2 31 0
29APR26 145.00 C 7.60 8.07 7.10 7.08 -3.32 66 10 115 -1
29APR26 147.50 C 6.59 6.59 6.59 6.02 -2.66 68 3 106 +3
29APR26 150.00 C 5.60 5.85 5.10 5.05 -2.53 69 21 327 +5
29APR26 152.50 C 0.00 0.00 0.00 4.10 -2.51 69 1 11 +1
29APR26 155.00 C 4.30 4.41 3.80 3.28 -2.26 68 28 159 -4
29APR26 157.50 C 3.55 3.65 3.55 2.60 -2.00 68 4 23 +2
29APR26 160.00 C 2.65 3.05 2.45 2.03 -1.75 68 18 40 -1
29APR26 162.50 C 2.73 2.74 2.73 1.57 -1.52 68 16 140 +1
29APR26 165.00 C 2.36 2.36 2.35 1.21 -1.29 68 4 50 +4
29APR26 167.50 C 0.00 0.00 0.00 0.91 -1.10 68 0 0 0
29APR26 170.00 C 1.51 1.80 1.36 0.69 -0.91 68 11 66 -2
29APR26 172.50 C 1.60 1.60 1.20 0.49 -0.77 67 4 6 +4
28MAY26 72.50 C 0.00 0.00 0.00 74.58 -4.11 65 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 72.09 -4.11 67 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 69.60 -4.11 67 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 67.11 -4.11 65 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 64.62 -4.11 64 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 62.13 -4.12 62 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 59.65 -4.12 62 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 57.18 -4.12 63 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 54.72 -4.11 63 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 52.27 -4.11 63 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 49.84 -4.10 63 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 47.70 -3.82 71 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 45.03 -4.09 63 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 42.67 -4.08 63 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 40.35 -4.06 63 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 38.06 -4.04 63 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 35.82 -4.01 63 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 33.64 -3.97 63 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 31.51 -3.56 63 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 29.44 -3.88 63 0 17 0
28MAY26 122.50 C 0.00 0.00 0.00 27.44 -2.89 63 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 25.51 -2.88 63 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 23.66 -3.55 63 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 21.89 -2.84 63 0 10 0
28MAY26 132.50 C 0.00 0.00 0.00 20.20 -2.81 63 0 29 0
28MAY26 135.00 C 0.00 0.00 0.00 18.59 -3.34 63 0 60 0
28MAY26 137.50 C 0.00 0.00 0.00 17.07 -3.32 63 0 34 0
28MAY26 140.00 C 0.00 0.00 0.00 15.64 -3.21 63 0 158 0
28MAY26 142.50 C 14.30 14.30 14.30 14.29 -3.10 63 1 37 0
28MAY26 145.00 C 13.32 13.32 13.32 12.66 -3.04 61 2 5 -2
28MAY26 147.50 C 12.25 12.63 12.20 11.75 -2.73 62 18 195 +1
28MAY26 150.00 C 11.26 11.26 11.00 10.97 -2.65 64 4 189 +2
28MAY26 152.50 C 10.36 10.36 10.36 9.93 -2.52 64 2 20 -2
28MAY26 155.00 C 9.54 9.54 9.16 9.06 -2.39 64 3 241 0
28MAY26 157.50 C 8.80 8.80 8.70 8.16 -2.12 64 4 20 -2
28MAY26 160.00 C 8.00 8.35 7.80 7.34 -2.28 64 19 46 +12
28MAY26 162.50 C 7.60 7.60 7.60 6.59 -2.15 64 15 43 +15
28MAY26 165.00 C 6.66 6.66 6.66 5.91 -2.02 64 1 1 +1
28MAY26 167.50 C 0.00 0.00 0.00 5.28 -1.89 64 0 1 0
28MAY26 170.00 C 0.00 0.00 0.00 4.71 -1.77 64 0 5 0
28MAY26 172.50 C 0.00 0.00 0.00 4.20 -1.65 64 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 74.77 -4.10 62 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 72.30 -4.10 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 69.84 -4.10 62 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 67.38 -4.10 61 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 64.94 -4.09 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 62.52 -4.08 62 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 60.11 -4.07 61 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 57.73 -4.05 62 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 55.37 -4.03 62 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 53.04 -4.00 62 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 50.73 -3.99 62 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 48.47 -3.95 62 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 46.24 -3.92 62 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 44.06 -3.88 62 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 42.30 -2.74 65 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 39.84 -3.78 62 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 37.81 -3.73 62 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 35.83 -3.67 62 0 34 0
29JUN26 117.50 C 35.00 35.00 35.00 34.03 -3.26 62 1 113 +1
29JUN26 120.00 C 0.00 0.00 0.00 32.34 -3.25 63 0 50 0
29JUN26 122.50 C 0.00 0.00 0.00 30.51 -2.20 63 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 28.53 -2.47 62 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 27.25 -2.64 63 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 25.27 -2.66 62 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 24.05 -2.54 63 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 22.55 -2.43 63 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 20.87 -2.23 62 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 19.53 -2.19 62 0 19 0
29JUN26 142.50 C 0.00 0.00 0.00 18.81 -2.21 64 0 8 0
29JUN26 145.00 C 0.00 0.00 0.00 16.89 -2.24 61 0 31 0
29JUN26 147.50 C 16.00 16.00 16.00 16.00 -2.31 62 45 47 +45
29JUN26 150.00 C 15.00 15.00 15.00 15.00 -2.73 62 45 66 +40
29JUN26 152.50 C 0.00 0.00 0.00 13.86 -2.31 62 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 12.99 -2.23 62 0 30 0
29JUN26 157.50 C 0.00 0.00 0.00 12.17 -1.96 62 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 11.41 -2.06 63 0 34 0
29JUN26 162.50 C 0.00 0.00 0.00 10.60 -2.04 63 0 1 0
29JUN26 165.00 C 0.00 0.00 0.00 9.82 -1.95 63 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 8.83 -2.13 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 8.17 -2.02 62 0 4 0
29JUN26 172.50 C 0.00 0.00 0.00 7.56 -1.63 62 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 43.36 -3.79 60 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 41.40 -3.74 60 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 39.49 -3.69 60 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 37.63 -3.63 60 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 35.83 -3.57 60 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 34.09 -3.51 60 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 32.40 -3.45 60 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 30.77 -3.38 60 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 29.20 -3.31 60 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 27.68 -3.24 60 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 25.97 -3.17 59 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 24.83 -3.09 60 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 23.49 -3.01 60 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 22.21 -2.93 60 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 20.98 -2.85 60 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 20.18 -2.27 61 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 18.85 -2.39 60 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 18.09 -2.05 61 0 9 0
30JUL26 152.50 C 0.00 0.00 0.00 16.89 -2.21 61 0 1 0
30JUL26 155.00 C 0.00 0.00 0.00 16.11 -2.19 61 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 15.16 -2.08 61 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 14.27 -2.10 61 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 13.42 -2.26 61 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 12.61 -2.18 61 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 11.50 -2.45 60 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 10.80 -2.34 60 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 10.13 -1.89 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 75.78 -4.05 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 73.46 -4.04 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 71.17 -4.02 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 68.90 -4.01 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 66.67 -3.99 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 64.48 -3.96 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 62.32 -3.94 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 60.19 -3.91 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 58.11 -3.88 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 56.07 -3.85 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 54.07 -3.81 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.11 -3.78 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.20 -3.74 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.34 -3.69 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.52 -3.65 60 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 44.75 -3.60 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.03 -3.55 60 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 41.92 -2.86 62 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 40.37 -2.68 62 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 38.77 -2.65 62 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 36.63 -3.33 60 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 35.15 -3.28 60 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 33.72 -3.21 60 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 32.33 -3.16 60 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 31.51 -2.17 62 0 123 0
29SEP26 135.00 C 0.00 0.00 0.00 29.68 -3.06 60 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 28.45 -2.98 60 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 27.25 -2.91 60 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 26.09 -2.85 60 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 25.72 -2.19 62 0 7 0
29SEP26 147.50 C 0.00 0.00 0.00 23.98 -2.64 60 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 23.19 -2.47 61 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 22.22 -2.46 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 21.41 -2.34 61 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 20.52 -2.34 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 19.69 -2.32 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 18.82 -2.37 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 17.98 -2.35 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 16.68 -2.78 60 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 15.93 -2.70 60 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 15.22 -2.61 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 77.15 -3.87 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 74.99 -3.83 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 72.85 -3.79 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 70.75 -3.75 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 68.69 -3.71 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 66.67 -3.66 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 64.69 -3.61 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.74 -3.57 59 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 60.84 -3.51 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.98 -3.46 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 57.16 -3.40 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.38 -3.35 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 53.65 -3.28 59 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 51.96 -3.22 59 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 50.31 -3.16 59 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 48.70 -3.10 59 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 47.13 -3.05 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 45.61 -2.98 59 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 44.13 -2.92 59 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 42.68 -2.86 59 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 41.28 -2.80 59 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 39.92 -2.74 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 38.60 -2.67 59 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 37.32 -2.61 59 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 36.08 -2.54 59 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 34.87 -2.48 59 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 33.70 -2.42 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 32.57 -2.36 59 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 31.47 -2.30 59 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 30.40 -2.25 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.50 -2.06 59 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 28.63 -2.42 59 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 27.73 -1.75 59 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 26.85 -2.50 59 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 26.04 -2.32 60 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 25.14 -2.26 60 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 24.34 -2.14 60 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 23.62 -1.96 60 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 22.24 -2.48 59 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 22.13 -1.75 60 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 21.37 -1.70 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 78.39 -3.89 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 76.32 -3.87 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 74.29 -3.84 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.30 -3.81 56 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.35 -3.77 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.43 -3.74 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.56 -3.70 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 64.72 -3.66 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 62.93 -3.62 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 61.17 -3.58 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.45 -3.54 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.78 -3.49 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 56.14 -3.45 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 54.54 -3.41 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 52.98 -3.36 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 51.46 -3.32 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 49.98 -3.27 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 48.54 -3.22 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 47.13 -3.18 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 45.77 -3.12 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 44.43 -3.08 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 43.14 -3.03 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.88 -2.98 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.65 -2.93 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 39.46 -2.88 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 38.30 -2.84 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 37.17 -2.79 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 36.08 -2.74 56 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 35.02 -2.69 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 34.84 -1.79 58 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 33.84 -1.74 58 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 32.01 -3.44 56 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 31.06 -2.50 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 31.05 -1.55 58 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 30.13 -2.46 58 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 29.24 -2.43 58 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 28.38 -2.38 58 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 27.54 -2.34 58 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 25.95 -3.07 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 25.19 -3.00 56 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 25.18 -2.20 58 0 0 0
TOTAL CALL 284 7,204 +123
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 151 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 145 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 119 0 33 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 113 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 107 0 22 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 102 0 36 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 96 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 91 0 57 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 86 0 93 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 81 0 58 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 76 0 59 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.02 0.00 71 0 81 0
29APR26 112.50 P 0.00 0.00 0.00 0.03 0.00 69 0 28 0
29APR26 115.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 75 0
29APR26 117.50 P 0.00 0.00 0.00 0.09 0.00 67 0 91 0
29APR26 120.00 P 0.00 0.00 0.00 0.16 +0.01 68 0 94 0
29APR26 122.50 P 0.25 0.25 0.25 0.25 +0.01 67 1 272 +1
29APR26 125.00 P 0.00 0.00 0.00 0.39 +0.04 67 2 38 0
29APR26 127.50 P 0.00 0.00 0.00 0.60 +0.08 67 0 34 0
29APR26 130.00 P 0.00 0.00 0.00 0.88 +0.13 67 0 90 0
29APR26 132.50 P 1.31 1.31 0.92 1.26 +0.20 67 19 69 +19
29APR26 135.00 P 1.40 1.50 1.33 1.74 +0.29 66 26 101 +7
29APR26 137.50 P 0.00 0.00 0.00 2.37 +0.43 66 0 36 0
29APR26 140.00 P 2.94 2.94 2.64 3.14 +0.58 66 26 50 +2
29APR26 142.50 P 4.50 4.50 4.00 4.05 +0.74 66 4 9 +2
29APR26 145.00 P 4.30 4.30 4.30 5.35 +1.18 68 1 25 +1
29APR26 147.50 P 6.50 6.50 6.50 6.50 +1.29 67 1 16 +1
29APR26 150.00 P 7.59 7.59 7.59 8.14 +1.61 70 15 10 -9
29APR26 152.50 P 0.00 0.00 0.00 9.50 +1.45 67 0 2 0
29APR26 155.00 P 0.00 0.00 0.00 11.22 +1.71 67 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 13.05 +1.87 67 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 14.98 +2.03 67 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 17.05 +2.23 67 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 19.20 +2.88 67 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 21.41 +3.06 67 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 23.69 +3.26 67 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 26.03 +3.41 67 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 74 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 0.00 64 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 35 0
28MAY26 87.50 P 0.00 0.00 0.00 0.04 0.00 63 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.06 0.00 63 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.10 +0.01 64 0 74 0
28MAY26 95.00 P 0.30 0.30 0.30 0.14 +0.01 63 5 60 +5
28MAY26 97.50 P 0.00 0.00 0.00 0.20 +0.01 63 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 0.28 +0.02 63 0 181 0
28MAY26 102.50 P 0.00 0.00 0.00 0.38 +0.03 63 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 0.51 +0.05 63 0 50 0
28MAY26 107.50 P 0.00 0.00 0.00 0.69 +0.08 63 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 0.88 +0.09 63 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 1.15 +0.12 63 0 4 0
28MAY26 115.00 P 0.00 0.00 0.00 1.40 +0.09 62 0 49 0
28MAY26 117.50 P 0.00 0.00 0.00 1.83 +0.26 63 0 4 0
28MAY26 120.00 P 0.00 0.00 0.00 2.17 +0.22 62 0 58 0
28MAY26 122.50 P 0.00 0.00 0.00 2.67 +0.31 62 0 27 0
28MAY26 125.00 P 0.00 0.00 0.00 3.19 +0.32 62 0 49 0
28MAY26 127.50 P 0.00 0.00 0.00 3.85 +0.46 62 0 3 0
28MAY26 130.00 P 4.10 4.40 4.10 4.51 +0.46 62 8 41 +8
28MAY26 132.50 P 5.20 5.20 5.20 5.34 +0.63 62 4 27 +4
28MAY26 135.00 P 6.00 6.17 5.50 6.17 +0.65 62 19 58 +3
28MAY26 137.50 P 6.68 6.68 6.68 7.15 +0.80 62 1 30 +1
28MAY26 140.00 P 8.48 8.48 7.39 8.16 +0.88 61 5 39 +4
28MAY26 142.50 P 0.00 0.00 0.00 9.45 +1.16 62 0 33 0
28MAY26 145.00 P 0.00 0.00 0.00 10.80 +1.47 63 0 19 0
28MAY26 147.50 P 0.00 0.00 0.00 12.20 +1.66 63 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 13.68 +1.74 64 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 15.28 +1.92 64 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 16.98 +2.16 65 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 18.73 +2.12 66 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 19.87 +1.51 63 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 21.68 +1.55 63 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 23.48 +2.19 63 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 25.38 +2.28 63 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 27.35 +2.44 63 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 29.31 +2.53 63 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 0.00 62 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 +0.01 62 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 +0.01 61 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.12 +0.02 62 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 0.18 +0.04 62 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.24 +0.04 62 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.33 +0.07 62 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.42 +0.07 62 0 19 0
29JUN26 92.50 P 0.00 0.00 0.00 0.55 +0.09 62 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 0.69 +0.09 62 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 0.90 +0.15 62 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.11 +0.15 62 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 1.39 +0.23 62 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 1.69 +0.24 62 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 2.05 +0.30 62 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 2.46 +0.35 62 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 2.90 +0.38 62 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 3.44 +0.49 62 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 3.98 +0.49 62 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 4.64 +0.61 62 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 5.18 +0.52 61 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 6.06 +0.70 62 0 5 0
29JUN26 127.50 P 0.00 0.00 0.00 6.73 +0.66 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 7.58 +0.67 60 0 8 0
29JUN26 132.50 P 0.00 0.00 0.00 8.49 +0.93 60 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 9.52 +1.11 60 0 0 0
29JUN26 137.50 P 10.30 10.30 10.30 10.56 +1.13 60 1 1 +1
29JUN26 140.00 P 11.60 11.60 11.60 11.70 +1.23 60 3 20 +1
29JUN26 142.50 P 0.00 0.00 0.00 13.00 +1.49 60 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 14.37 +1.63 61 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 15.80 +1.71 61 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 17.48 +1.99 62 0 17 0
29JUN26 152.50 P 0.00 0.00 0.00 19.01 +1.97 62 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 20.74 +2.13 63 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 22.45 +2.27 64 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 23.58 +1.73 62 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.24 +1.67 62 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 26.98 +2.20 62 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 28.81 +2.38 62 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 30.64 +2.45 62 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 32.48 +2.46 62 0 0 0
30JUL26 107.50 P 2.65 2.65 2.65 3.26 +0.32 60 1 1 +1
30JUL26 110.00 P 0.00 0.00 0.00 3.82 +0.42 60 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 4.37 +0.42 60 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 5.00 +0.49 60 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 5.71 +0.59 60 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 6.43 +0.59 60 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 7.22 +0.66 60 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 8.12 +0.80 60 0 1 0
30JUL26 127.50 P 0.00 0.00 0.00 8.74 +0.53 59 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 9.66 +0.55 59 0 0 0
30JUL26 132.50 P 10.44 10.44 10.44 10.71 +1.00 59 1 1 +1
30JUL26 135.00 P 0.00 0.00 0.00 11.77 +1.02 59 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 13.02 +1.22 59 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 14.30 +1.44 59 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 15.63 +1.53 59 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 16.94 +1.54 60 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 18.17 +1.41 59 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 20.01 +1.83 60 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 21.68 +1.95 61 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 23.29 +1.96 61 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 24.39 +1.57 60 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 26.06 +1.58 60 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 27.73 +1.98 60 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 29.41 +1.99 60 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 31.13 +2.04 60 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 32.97 +2.20 60 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 34.82 +2.32 60 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.62 +0.07 60 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 0.78 +0.07 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.95 +0.09 60 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.18 +0.12 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.41 +0.12 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.70 +0.18 60 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 2.02 +0.18 60 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 2.34 +0.18 60 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 2.76 +0.27 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.21 +0.28 60 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 3.65 +0.28 60 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 4.20 +0.38 60 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 4.78 +0.40 60 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 5.36 +0.40 60 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 6.02 +0.47 60 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 6.77 +0.57 60 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 7.29 +0.55 59 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 8.02 +0.55 59 0 209 0
29SEP26 117.50 P 8.19 8.19 8.19 8.90 +0.71 59 1 104 0
29SEP26 120.00 P 0.00 0.00 0.00 10.10 +0.77 60 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 11.03 +0.77 60 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 11.96 +0.78 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 12.69 +0.57 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 13.77 +0.59 59 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 14.86 +0.98 59 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 16.22 +1.25 59 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 17.44 +1.33 59 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 18.84 +1.47 60 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 20.17 +1.64 60 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 21.67 +1.64 60 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 23.15 +1.77 60 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.67 +1.77 60 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.21 +1.96 60 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.78 +1.89 61 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.13 +1.65 60 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.71 +1.59 60 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.41 +1.86 60 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.11 +1.94 60 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.81 +1.94 60 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 37.52 +1.61 60 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 39.23 +1.51 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.57 +0.23 59 0 15 0
30DEC26 75.00 P 0.00 0.00 0.00 1.87 +0.29 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.21 +0.34 59 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 2.56 +0.35 59 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 2.96 +0.41 59 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 3.43 +0.49 59 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 3.89 +0.49 59 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 4.38 +0.52 59 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 4.99 +0.67 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 5.59 +0.68 59 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 6.20 +0.68 59 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 6.89 +0.77 59 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 7.66 +0.91 59 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 8.44 +0.92 59 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 9.21 +0.91 59 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 10.05 +0.98 59 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 11.01 +1.16 59 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 11.97 +1.18 59 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 12.93 +1.19 59 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 13.89 +1.19 59 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 15.01 +1.36 59 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.16 +1.48 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.79 +0.96 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.91 +0.94 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 19.04 +1.25 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 20.37 +1.30 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 21.70 +1.34 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.06 +1.39 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.44 +1.43 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.99 +1.65 58 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 27.35 +1.52 58 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 28.93 +1.62 58 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 30.54 +1.71 58 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 32.23 +1.85 58 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 33.95 +2.03 59 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.50 +1.96 59 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 37.09 +2.22 59 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.81 +2.39 59 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 40.54 +2.48 59 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.27 +2.49 59 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 44.44 +2.24 60 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.42 +0.22 56 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.77 +0.22 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.22 +0.31 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.69 +0.32 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.17 +0.33 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.68 +0.36 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.30 +0.47 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.92 +0.47 56 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 6.55 +0.47 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 7.21 +0.51 56 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 8.00 +0.64 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.79 +0.64 56 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 9.59 +0.65 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.38 +0.65 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.33 +0.80 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.30 +0.86 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.28 +0.87 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.26 +0.87 56 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.24 +0.87 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.39 +1.04 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.56 +1.12 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.73 +1.12 56 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 19.48 +0.70 55 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.82 +0.87 56 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 22.09 +1.27 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.45 +1.33 56 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.84 +1.38 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.28 +1.44 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 27.89 +1.54 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.38 +1.58 57 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.92 +1.64 57 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.23 +1.75 56 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.81 +1.81 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.42 +1.72 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.88 +1.59 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.45 +1.54 56 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 40.02 +1.76 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.67 +1.84 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.41 +2.00 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.15 +2.07 56 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 47.48 +2.16 57 0 0 0
TOTAL PUT 144 4,989 +53
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$ 137.00
24APR26 100.00 C 0.00 0.00 0.00 37.28 +0.75 163 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 34.78 +0.83 152 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 32.13 +0.68 121 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 29.78 +0.74 130 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 27.29 +0.84 121 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 24.53 +0.58 56 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 22.03 +0.57 46 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 19.53 +0.57 0 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 17.04 +0.55 48 0 39 0
24APR26 122.50 C 14.50 15.40 14.50 14.56 +0.52 47 61 88 0
24APR26 125.00 C 12.50 14.37 11.38 12.12 +0.45 48 86 119 -53
24APR26 127.50 C 9.35 10.60 9.35 9.77 +0.65 48 50 225 +10
24APR26 130.00 C 8.50 8.50 6.80 7.58 +0.48 49 291 346 -70
24APR26 132.50 C 5.70 5.80 5.18 5.74 +0.37 52 7 472 -3
24APR26 135.00 C 2.90 4.88 2.90 3.82 -0.04 47 403 670 +65
24APR26 137.50 C 1.87 3.40 1.86 2.53 -0.15 48 1,033 1,043 +275
24APR26 140.00 C 1.29 2.30 1.26 1.60 -0.17 49 2,262 1,679 +193
24APR26 142.50 C 0.71 1.50 0.71 0.92 -0.16 49 9,578 2,791 +2,325
24APR26 145.00 C 0.50 0.94 0.49 0.49 -0.14 48 1,557 2,697 +1,143
24APR26 147.50 C 0.46 0.60 0.35 0.24 -0.11 48 166 640 +94
24APR26 150.00 C 0.20 0.38 0.20 0.11 -0.07 48 153 329 +127
24APR26 152.50 C 0.14 0.20 0.11 0.05 -0.04 48 139 145 +139
24APR26 155.00 C 0.15 0.15 0.15 0.02 -0.02 48 1 45 +1
24APR26 157.50 C 0.05 0.07 0.05 0.01 -0.01 50 55 50 +50
24APR26 160.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
29APR26 60.00 C 0.00 0.00 0.00 77.27 +0.74 251 0 1,100 0
29APR26 62.50 C 0.00 0.00 0.00 74.81 +0.77 246 0 300 0
29APR26 65.00 C 0.00 0.00 0.00 72.30 +0.85 233 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 69.80 +0.85 222 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 67.30 +0.85 211 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 64.80 +0.84 201 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 62.31 +0.85 193 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 59.80 +0.84 182 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 57.30 +0.84 173 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 54.81 +0.85 165 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 52.31 +0.84 156 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 49.81 +0.84 148 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 47.32 +0.85 140 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 44.82 +0.85 132 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 42.16 +0.69 107 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 39.83 +0.85 117 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 37.34 +0.81 110 0 317 0
29APR26 102.50 C 0.00 0.00 0.00 34.87 +0.89 105 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 32.17 +0.71 82 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 29.86 +0.82 89 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 27.39 +0.90 84 0 806 0
29APR26 112.50 C 0.00 0.00 0.00 24.57 +0.57 43 0 9 0
29APR26 115.00 C 0.00 0.00 0.00 22.08 +0.56 43 0 1,572 0
29APR26 117.50 C 0.00 0.00 0.00 19.60 +0.53 42 1 869 -1
29APR26 120.00 C 17.02 19.66 17.02 17.16 +0.31 43 14 8,704 -14
29APR26 122.50 C 14.50 15.30 14.00 14.76 +0.26 43 55 4,613 -23
29APR26 125.00 C 11.70 13.50 11.70 12.44 +0.73 43 120 5,377 -99
29APR26 127.50 C 10.80 11.26 9.33 10.32 +0.22 45 9 6,832 -2
29APR26 130.00 C 8.50 9.10 7.52 7.97 -0.03 39 63 8,741 -40
29APR26 132.50 C 6.73 7.38 6.30 6.49 +0.12 44 47 3,618 -24
29APR26 135.00 C 4.20 5.65 4.00 4.80 -0.05 43 1,638 7,734 -290
29APR26 137.50 C 3.41 4.20 2.96 3.55 -0.07 43 1,077 2,864 +352
29APR26 140.00 C 2.00 3.23 2.00 2.54 -0.12 44 3,005 7,879 -16
29APR26 142.50 C 1.45 2.35 1.45 1.75 -0.13 44 1,718 3,102 +296
29APR26 145.00 C 0.97 1.68 0.97 1.15 -0.13 44 918 5,283 +190
29APR26 147.50 C 0.78 1.18 0.72 0.73 -0.12 44 580 2,506 +91
29APR26 150.00 C 0.47 0.82 0.47 0.44 -0.10 43 1,323 7,279 -369
29APR26 152.50 C 0.46 0.60 0.40 0.26 -0.08 43 142 2,421 +100
29APR26 155.00 C 0.29 0.43 0.27 0.15 -0.05 43 278 6,165 -88
29APR26 157.50 C 0.22 0.22 0.22 0.08 -0.04 43 39 1,983 0
29APR26 160.00 C 0.20 0.22 0.12 0.05 -0.02 44 147 5,401 -140
29APR26 162.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 1,847 0
29APR26 165.00 C 0.11 0.11 0.11 0.02 -0.01 46 4 3,540 -2
29APR26 167.50 C 0.08 0.09 0.06 0.01 -0.01 46 83 1,522 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5,024 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,363 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,693 0
29APR26 177.50 C 0.05 0.05 0.04 0.01 0.00 58 60 643 +50
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5,725 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 63 0 780 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,213 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 71 0 687 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 74 0 608 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 76 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 79 0 472 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,910 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,807 0
29APR26 210.00 C 0.03 0.03 0.03 0.01 0.00 91 1 880 +1
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 95 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 100 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 104 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 108 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 112 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 116 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 120 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 123 0 140 0
30APR26 115.00 C 0.00 0.00 0.00 22.10 - 44 0 0 -
30APR26 117.50 C 0.00 0.00 0.00 19.63 - 43 0 0 -
30APR26 120.00 C 0.00 0.00 0.00 17.20 - 43 0 0 -
30APR26 122.50 C 0.00 0.00 0.00 14.83 - 44 0 0 -
30APR26 125.00 C 0.00 0.00 0.00 12.55 - 44 0 0 -
30APR26 127.50 C 0.00 0.00 0.00 10.43 - 44 0 0 -
30APR26 130.00 C 0.00 0.00 0.00 8.40 - 43 0 0 -
30APR26 132.50 C 0.00 0.00 0.00 6.59 - 43 1 1 -
30APR26 135.00 C 4.62 5.20 4.62 5.05 - 43 67 47 -
30APR26 137.50 C 3.80 4.00 3.52 3.76 - 43 39 38 -
30APR26 140.00 C 2.57 3.38 2.57 2.79 - 44 182 154 -
30APR26 142.50 C 1.59 2.24 1.59 1.97 - 44 74 62 -
30APR26 145.00 C 1.14 1.79 1.14 1.34 - 44 152 111 -
30APR26 147.50 C 1.13 1.20 0.90 0.88 - 44 152 147 -
30APR26 150.00 C 0.82 0.88 0.71 0.56 - 44 150 121 -
30APR26 152.50 C 0.59 0.70 0.42 0.35 - 44 46 45 -
30APR26 155.00 C 0.00 0.00 0.00 0.21 - 44 0 0 -
30APR26 157.50 C 0.38 0.38 0.27 0.12 - 44 7 7 -
30APR26 160.00 C 0.00 0.00 0.00 0.07 - 44 0 0 -
28MAY26 60.00 C 0.00 0.00 0.00 77.27 +0.71 112 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 74.81 +0.74 110 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 72.30 +0.73 103 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 69.80 +0.72 98 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 67.30 +0.71 93 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 64.80 +0.71 88 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 62.31 +0.71 84 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 59.80 +0.69 78 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 57.30 +0.69 74 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 54.81 +0.69 70 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 52.31 +0.84 66 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 49.84 +0.87 64 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 47.38 +0.90 63 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 44.84 +0.84 56 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 42.47 +0.93 59 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 40.03 +0.95 58 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 37.73 +1.13 60 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 35.16 +0.92 54 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 32.74 +0.96 52 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 30.33 +0.93 50 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 28.00 +0.89 49 0 4 0
28MAY26 112.50 C 0.00 0.00 0.00 25.95 +1.14 51 0 29 0
28MAY26 115.00 C 0.00 0.00 0.00 23.14 +0.55 43 0 49 0
28MAY26 117.50 C 21.20 21.20 21.20 21.11 +0.61 44 4 463 0
28MAY26 120.00 C 19.44 19.44 19.36 19.03 +0.10 44 24 2,510 -20
28MAY26 122.50 C 17.50 17.50 17.50 16.98 +0.59 43 21 2,014 -1
28MAY26 125.00 C 15.90 15.90 14.14 15.08 +0.73 43 37 4,302 -12
28MAY26 127.50 C 0.00 0.00 0.00 13.41 +0.50 44 0 2,427 0
28MAY26 130.00 C 10.95 12.30 10.40 11.62 +0.42 43 154 2,091 -3
28MAY26 132.50 C 10.00 11.00 10.00 10.13 +0.13 43 15 2,110 0
28MAY26 135.00 C 8.32 9.55 8.12 8.80 +0.24 43 355 2,882 +27
28MAY26 137.50 C 6.60 8.20 6.60 7.63 +0.43 43 114 1,676 -95
28MAY26 140.00 C 5.63 7.16 5.60 6.48 +0.15 43 247 2,949 +37
28MAY26 142.50 C 5.50 5.85 5.10 5.52 +0.17 43 276 2,019 -120
28MAY26 145.00 C 4.08 5.29 4.08 4.70 +0.21 43 567 3,020 +10
28MAY26 147.50 C 3.50 4.38 3.42 4.00 +0.25 44 231 2,857 +72
28MAY26 150.00 C 3.24 3.76 3.00 3.33 +0.23 44 799 15,288 +56
28MAY26 152.50 C 2.84 3.25 2.56 2.75 +0.20 44 150 1,363 +14
28MAY26 155.00 C 2.20 2.80 2.20 2.26 +0.17 44 544 2,428 -29
28MAY26 157.50 C 1.86 2.32 1.86 1.85 +0.15 43 334 3,276 -133
28MAY26 160.00 C 1.37 2.00 1.37 1.50 +0.13 43 400 2,762 +21
28MAY26 162.50 C 1.44 1.60 1.37 1.21 +0.11 43 314 512 -135
28MAY26 165.00 C 1.40 1.50 1.10 0.97 +0.09 43 256 860 +19
28MAY26 167.50 C 0.89 1.25 0.89 0.78 +0.08 43 177 1,029 +31
28MAY26 170.00 C 0.95 1.00 0.85 0.62 +0.07 43 18 1,735 -2
28MAY26 172.50 C 0.83 0.86 0.83 0.49 +0.06 43 18 524 -2
28MAY26 175.00 C 0.72 0.72 0.72 0.38 +0.04 43 1 332 +1
28MAY26 177.50 C 0.00 0.00 0.00 0.30 +0.04 43 0 134 0
28MAY26 180.00 C 0.49 0.55 0.49 0.23 +0.03 43 31 596 -26
28MAY26 182.50 C 0.47 0.47 0.47 0.18 +0.02 43 1 906 0
28MAY26 185.00 C 0.42 0.44 0.40 0.14 +0.02 43 7 1,577 +4
28MAY26 187.50 C 0.00 0.00 0.00 0.11 +0.02 43 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 1,510 0
28MAY26 192.50 C 0.00 0.00 0.00 0.07 +0.01 44 0 152 0
28MAY26 195.00 C 0.27 0.27 0.27 0.05 +0.01 43 4 1,342 0
28MAY26 197.50 C 0.22 0.24 0.21 0.04 +0.01 44 7 51 0
28MAY26 200.00 C 0.20 0.20 0.20 0.03 +0.01 44 10 318 +10
28MAY26 205.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 1,026 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 44 0 374 0
28MAY26 215.00 C 0.10 0.12 0.10 0.01 0.00 46 105 686 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 48 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 437 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 58 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 60 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 77.56 +1.00 103 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 75.07 +0.97 99 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 72.58 +1.01 94 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 70.09 +1.00 90 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 67.60 +0.97 86 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 65.11 +1.02 82 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 62.69 +1.09 80 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 60.13 +0.78 74 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 57.73 +1.12 73 0 21 0
29JUN26 82.50 C 0.00 0.00 0.00 55.27 +1.15 71 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 52.92 +1.28 70 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 50.48 +1.26 68 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 47.81 +1.05 60 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 45.29 +0.98 57 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 43.17 +1.23 60 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 40.25 +1.00 49 0 642 0
29JUN26 100.00 C 36.85 36.85 36.85 37.84 +0.99 48 1 406 0
29JUN26 102.50 C 0.00 0.00 0.00 35.78 +0.70 51 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 33.28 +1.24 48 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 31.00 +0.93 47 0 2,208 0
29JUN26 110.00 C 29.00 29.00 28.00 28.00 +0.89 37 4 138 -2
29JUN26 112.50 C 0.00 0.00 0.00 26.22 +1.13 42 0 649 0
29JUN26 115.00 C 0.00 0.00 0.00 24.16 +0.49 42 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 22.16 +0.47 42 0 1,299 0
29JUN26 120.00 C 20.21 20.21 19.30 20.46 +0.31 43 33 4,676 +27
29JUN26 122.50 C 17.20 19.30 17.20 18.45 +0.43 42 2 2,311 0
29JUN26 125.00 C 15.99 15.99 15.98 16.73 +0.42 42 8 6,507 -8
29JUN26 127.50 C 14.70 14.70 14.70 15.13 +0.23 42 1 3,854 0
29JUN26 130.00 C 12.50 13.60 12.50 13.60 +0.50 42 31 8,076 0
29JUN26 132.50 C 12.29 13.00 11.55 12.11 +0.04 42 6 2,482 +1
29JUN26 135.00 C 10.67 11.76 10.28 11.01 +0.16 42 146 11,771 -77
29JUN26 137.50 C 9.33 10.13 9.33 10.04 +0.35 43 84 3,991 +36
29JUN26 140.00 C 9.35 9.35 8.20 8.84 +0.24 43 243 5,430 +88
29JUN26 142.50 C 8.26 8.26 8.26 7.87 +0.23 43 2 3,887 0
29JUN26 145.00 C 6.93 7.06 6.59 6.96 +0.26 43 162 4,029 +64
29JUN26 147.50 C 5.96 6.40 5.96 6.12 +0.21 43 41 2,533 +29
29JUN26 150.00 C 4.80 6.00 4.80 5.37 +0.21 43 473 17,809 -34
29JUN26 152.50 C 5.07 5.10 4.72 4.68 +0.17 43 33 1,046 -22
29JUN26 155.00 C 4.59 4.59 4.00 4.10 +0.17 43 27 1,900 0
29JUN26 157.50 C 4.08 4.12 3.85 3.52 +0.13 43 52 1,228 -34
29JUN26 160.00 C 3.34 3.70 3.30 3.09 +0.13 43 121 12,797 -24
29JUN26 162.50 C 2.95 3.08 2.95 2.65 +0.13 43 43 2,481 +7
29JUN26 165.00 C 2.50 2.90 2.50 2.29 +0.10 43 1,127 7,338 -1,096
29JUN26 167.50 C 2.42 2.51 2.42 1.98 +0.10 43 4 2,366 0
29JUN26 170.00 C 2.10 2.30 2.02 1.67 +0.07 42 21 7,185 +10
29JUN26 172.50 C 2.04 2.04 2.04 1.45 +0.07 42 10 3,389 +10
29JUN26 175.00 C 1.88 1.88 1.78 1.23 +0.07 42 42 13,671 +3
29JUN26 177.50 C 0.00 0.00 0.00 1.05 +0.05 42 0 821 0
29JUN26 180.00 C 1.36 1.51 1.33 0.90 +0.05 42 26 8,337 +22
29JUN26 182.50 C 1.30 1.30 1.30 0.75 +0.04 42 14 1,245 +10
29JUN26 185.00 C 1.23 1.23 1.12 0.64 +0.03 42 9 7,394 -4
29JUN26 187.50 C 0.89 1.02 0.89 0.54 +0.03 42 46 1,376 +44
29JUN26 190.00 C 0.00 0.00 0.00 0.45 +0.02 42 0 7,884 0
29JUN26 192.50 C 0.00 0.00 0.00 0.39 +0.03 42 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.32 +0.02 42 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.27 +0.02 42 0 641 0
29JUN26 200.00 C 0.65 0.65 0.65 0.23 +0.02 42 1 2,009 +1
29JUN26 205.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 1,280 0
29JUN26 210.00 C 0.00 0.00 0.00 0.11 +0.01 42 0 1,314 0
29JUN26 215.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 2,281 0
29JUN26 220.00 C 0.35 0.35 0.35 0.05 0.00 42 3 840 +1
29JUN26 225.00 C 0.00 0.00 0.00 0.04 0.00 43 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.03 0.00 43 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.02 0.00 43 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 42 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 0.18 0.16 0.01 0.00 45 250 2,551 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 46 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 50 0 465 0
29JUN26 275.00 C 0.10 0.10 0.10 0.01 0.00 51 2 200 +2
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,550 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 53 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 56 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 77.56 +0.81 89 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 75.07 +0.80 85 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 72.58 +0.80 82 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 70.09 +0.80 78 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 67.60 +0.79 74 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 65.11 +0.79 71 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 62.69 +0.85 70 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 60.26 +0.89 68 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 57.73 +0.82 64 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 55.27 +0.76 61 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 52.92 +0.84 61 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 50.48 +0.82 58 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 47.81 +0.55 52 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 45.29 +0.41 49 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 43.30 +0.77 53 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 40.94 +0.76 52 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 38.02 +0.27 44 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 35.78 +0.17 44 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 33.70 +0.31 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.26 +0.04 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.22 +0.17 42 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 27.10 +0.01 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.04 +0.42 41 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 23.17 +0.41 41 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 21.29 +0.91 41 0 212 0
30JUL26 122.50 C 0.00 0.00 0.00 19.70 +0.37 41 0 700 0
30JUL26 125.00 C 17.50 17.50 17.50 18.07 +0.31 41 2 1,699 0
30JUL26 127.50 C 0.00 0.00 0.00 16.72 +0.93 42 0 523 0
30JUL26 130.00 C 0.00 0.00 0.00 15.24 +0.83 41 1 1,038 0
30JUL26 132.50 C 13.46 13.46 13.46 13.94 +0.77 41 30 914 +30
30JUL26 135.00 C 13.16 13.24 12.85 12.81 +0.21 42 181 2,835 0
30JUL26 137.50 C 11.52 12.22 11.11 11.64 +0.12 42 251 1,629 +60
30JUL26 140.00 C 10.20 10.82 10.20 10.59 +0.21 42 4 401 -2
30JUL26 142.50 C 9.15 9.20 9.15 9.64 +0.18 42 61 1,114 +1
30JUL26 145.00 C 8.75 8.75 8.51 8.73 +0.49 42 70 666 +49
30JUL26 147.50 C 7.57 7.57 7.57 7.83 +0.18 42 6 707 0
30JUL26 150.00 C 7.30 7.63 6.89 7.06 +0.13 42 101 1,892 -9
30JUL26 152.50 C 0.00 0.00 0.00 6.34 +0.14 42 0 232 0
30JUL26 155.00 C 5.35 6.11 5.35 5.64 +0.10 42 34 1,194 -1
30JUL26 157.50 C 0.00 0.00 0.00 5.08 +0.10 42 0 130 0
30JUL26 160.00 C 5.05 5.05 5.00 4.52 +0.10 42 52 1,558 -12
30JUL26 162.50 C 4.65 4.65 4.65 4.02 +0.08 42 5 111 0
30JUL26 165.00 C 4.00 4.00 3.93 3.60 +0.07 42 40 222 +20
30JUL26 167.50 C 0.00 0.00 0.00 3.18 +0.07 42 0 86 0
30JUL26 170.00 C 3.56 3.57 3.48 2.81 +0.05 42 45 221 +15
30JUL26 172.50 C 3.00 3.00 3.00 2.51 +0.05 41 10 56 +10
30JUL26 175.00 C 0.00 0.00 0.00 2.20 +0.05 41 0 608 0
30JUL26 177.50 C 2.36 2.36 2.36 1.94 +0.03 41 19 44 0
30JUL26 180.00 C 0.00 0.00 0.00 1.73 +0.04 41 0 6 0
30JUL26 182.50 C 0.00 0.00 0.00 1.51 +0.03 41 0 28 0
30JUL26 185.00 C 2.05 2.05 2.05 1.32 +0.02 41 30 53 +30
30JUL26 187.50 C 0.00 0.00 0.00 1.17 +0.02 41 0 30 0
30JUL26 190.00 C 0.00 0.00 0.00 1.03 +0.02 41 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.88 +0.01 41 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.78 +0.01 41 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.69 +0.01 41 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.59 +0.01 41 0 591 0
30JUL26 205.00 C 0.00 0.00 0.00 0.46 +0.01 41 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 0.34 +0.01 41 0 318 0
29SEP26 60.00 C 0.00 0.00 0.00 77.56 +0.81 73 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 75.07 +0.80 69 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 72.58 +0.80 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 70.09 +0.80 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.60 +0.78 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.11 +0.65 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.69 +0.61 56 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.26 +0.59 54 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.73 +0.67 51 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 55.27 +0.54 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.92 +0.29 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.50 +0.41 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.32 +0.50 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.07 +0.25 47 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 43.85 +0.23 46 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 41.81 +0.42 47 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 39.67 +0.40 46 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 37.25 -0.02 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.44 +0.26 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 33.28 +0.06 43 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 31.38 +0.07 43 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 29.52 +0.06 43 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 28.13 +0.65 44 0 189 0
29SEP26 117.50 C 0.00 0.00 0.00 25.68 +0.20 41 0 49 0
29SEP26 120.00 C 24.60 24.60 24.00 24.41 +0.47 42 27 2,228 +3
29SEP26 122.50 C 0.00 0.00 0.00 22.75 +0.28 42 0 2,082 0
29SEP26 125.00 C 0.00 0.00 0.00 21.44 +0.10 42 0 4,127 0
29SEP26 127.50 C 0.00 0.00 0.00 20.19 +0.18 43 0 1,933 0
29SEP26 130.00 C 18.60 18.60 18.60 18.60 +0.78 42 1 7,949 0
29SEP26 132.50 C 0.00 0.00 0.00 17.45 +0.21 42 0 1,085 0
29SEP26 135.00 C 15.50 16.50 15.50 16.47 +0.47 43 8 4,953 0
29SEP26 137.50 C 15.45 15.45 15.45 15.26 +0.18 42 1 1,236 0
29SEP26 140.00 C 14.32 14.32 14.32 14.26 +0.18 43 100 7,817 +75
29SEP26 142.50 C 13.20 13.20 13.20 13.27 +0.46 43 5 2,840 0
29SEP26 145.00 C 12.51 12.51 12.00 12.33 +0.38 43 8 9,672 +8
29SEP26 147.50 C 0.00 0.00 0.00 11.45 +0.06 43 0 2,814 0
29SEP26 150.00 C 10.41 10.83 10.41 10.58 +0.09 42 42 5,771 +42
29SEP26 152.50 C 0.00 0.00 0.00 9.75 +0.02 42 0 1,971 0
29SEP26 155.00 C 0.00 0.00 0.00 9.06 +0.06 42 0 8,732 0
29SEP26 157.50 C 8.70 8.70 8.55 8.36 +0.02 42 199 992 -120
29SEP26 160.00 C 7.75 8.30 7.75 7.66 +0.02 42 151 7,639 -43
29SEP26 162.50 C 7.54 7.55 7.40 7.09 0.00 42 82 799 +18
29SEP26 165.00 C 7.03 7.03 6.89 6.55 -0.01 42 61 5,734 +1
29SEP26 167.50 C 6.73 6.73 6.73 6.02 0.00 42 30 2,380 0
29SEP26 170.00 C 6.30 6.30 6.00 5.49 -0.02 42 21 5,442 +20
29SEP26 172.50 C 0.00 0.00 0.00 5.09 -0.02 42 0 2,347 0
29SEP26 175.00 C 4.99 4.99 4.99 4.69 -0.02 42 1 6,872 -1
29SEP26 177.50 C 0.00 0.00 0.00 4.28 -0.03 42 0 3,813 0
29SEP26 180.00 C 0.00 0.00 0.00 3.90 -0.03 42 0 5,199 0
29SEP26 182.50 C 0.00 0.00 0.00 3.61 -0.03 42 0 687 0
29SEP26 185.00 C 4.12 4.12 4.12 3.32 -0.03 42 1 2,011 0
29SEP26 187.50 C 3.98 4.00 3.69 3.02 -0.04 42 46 593 -16
29SEP26 190.00 C 3.46 3.46 3.37 2.73 -0.04 42 10 787 +5
29SEP26 192.50 C 2.43 2.43 2.43 2.53 -0.03 42 5 273 +5
29SEP26 195.00 C 2.65 3.23 2.65 2.33 -0.03 42 73 392 +69
29SEP26 197.50 C 3.03 3.03 2.97 2.12 -0.04 42 21 479 +21
29SEP26 200.00 C 2.80 2.80 2.80 1.92 -0.03 42 2 6,801 0
29SEP26 205.00 C 2.51 2.51 2.51 1.62 -0.03 42 41 215 +41
29SEP26 210.00 C 0.00 0.00 0.00 1.34 -0.03 42 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 1.11 -0.03 42 0 266 0
29SEP26 220.00 C 1.75 1.78 1.75 0.93 -0.03 42 12 4,027 -4
29SEP26 225.00 C 0.00 0.00 0.00 0.75 -0.03 42 0 994 0
29SEP26 230.00 C 0.00 0.00 0.00 0.64 -0.02 42 0 329 0
29SEP26 235.00 C 0.00 0.00 0.00 0.52 -0.03 42 0 1,171 0
29SEP26 240.00 C 0.00 0.00 0.00 0.43 -0.02 42 0 2,637 0
29SEP26 245.00 C 0.00 0.00 0.00 0.35 -0.02 42 0 220 0
29SEP26 250.00 C 0.00 0.00 0.00 0.28 -0.03 42 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.12 0.00 42 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 288 0
29SEP26 285.00 C 0.00 0.00 0.00 0.08 0.00 42 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.07 0.00 42 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 327 0
30DEC26 60.00 C 0.00 0.00 0.00 77.59 +0.34 58 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 75.26 +0.36 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 72.87 +0.20 56 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 70.56 +0.40 56 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 68.22 +0.39 55 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 65.90 +0.39 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.55 +0.36 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.27 +0.14 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.94 +0.37 50 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 56.65 +0.33 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 54.56 +0.46 49 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 52.39 +0.45 48 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 50.14 +0.32 47 0 216 0
30DEC26 92.50 C 0.00 0.00 0.00 48.15 +0.23 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.08 +0.35 46 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 43.97 +0.21 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.00 +0.23 45 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 40.08 +0.23 44 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 38.01 -0.01 43 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 36.40 -0.01 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 34.63 +0.25 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 32.94 +0.18 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 31.28 +0.19 43 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 29.69 +0.22 43 0 899 0
30DEC26 120.00 C 0.00 0.00 0.00 28.42 +0.29 43 0 234 0
30DEC26 122.50 C 0.00 0.00 0.00 26.67 +0.01 42 0 113 0
30DEC26 125.00 C 0.00 0.00 0.00 25.48 +0.20 43 0 685 0
30DEC26 127.50 C 24.00 25.00 24.00 23.94 +0.01 42 2 991 0
30DEC26 130.00 C 23.40 23.40 22.95 23.15 +0.11 43 8 8,156 -8
30DEC26 132.50 C 21.88 21.88 21.88 20.69 -1.11 40 30 1,132 0
30DEC26 135.00 C 0.00 0.00 0.00 20.68 +0.11 43 0 435 0
30DEC26 137.50 C 18.92 20.00 18.92 19.54 +0.09 43 41 508 +29
30DEC26 140.00 C 18.20 18.80 18.20 18.33 -0.16 42 97 1,350 +3
30DEC26 142.50 C 0.00 0.00 0.00 17.45 +0.17 42 0 832 0
30DEC26 145.00 C 16.90 17.04 16.90 16.47 +0.10 42 6 2,560 +1
30DEC26 147.50 C 0.00 0.00 0.00 15.59 +0.05 42 0 1,748 0
30DEC26 150.00 C 15.00 15.00 14.85 14.74 +0.09 42 2 5,579 0
30DEC26 152.50 C 14.06 14.06 14.06 13.89 +0.01 42 1 211 -1
30DEC26 155.00 C 13.12 13.12 13.12 13.05 0.00 42 55 3,021 0
30DEC26 157.50 C 12.49 12.83 12.49 12.30 +0.03 42 70 515 +35
30DEC26 160.00 C 12.01 12.01 11.81 11.63 -0.03 42 67 4,345 +62
30DEC26 162.50 C 10.90 10.90 10.90 10.96 -0.03 42 1 244 0
30DEC26 165.00 C 0.00 0.00 0.00 10.29 -0.03 42 0 513 0
30DEC26 167.50 C 9.80 9.80 9.80 9.63 -0.05 42 1 1,347 0
30DEC26 170.00 C 9.27 9.80 9.27 9.11 -0.06 42 71 13,474 +2
30DEC26 172.50 C 9.32 9.32 9.32 8.60 -0.05 42 3 1,211 0
30DEC26 175.00 C 8.82 8.82 8.82 8.08 -0.06 42 1 533 0
30DEC26 177.50 C 0.00 0.00 0.00 7.56 -0.06 42 0 676 0
30DEC26 180.00 C 7.90 7.90 7.55 7.07 -0.07 42 210 2,459 +203
30DEC26 182.50 C 7.27 7.27 7.27 6.69 -0.07 42 184 865 +179
30DEC26 185.00 C 6.90 6.90 6.90 6.30 -0.07 42 183 648 +182
30DEC26 187.50 C 0.00 0.00 0.00 5.92 -0.07 42 0 81 0
30DEC26 190.00 C 0.00 0.00 0.00 5.53 -0.08 42 0 906 0
30DEC26 192.50 C 0.00 0.00 0.00 5.15 -0.07 42 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 4.87 -0.07 42 0 567 0
30DEC26 197.50 C 5.39 5.39 5.39 4.60 -0.07 42 184 328 +184
30DEC26 200.00 C 5.25 5.25 5.25 4.32 -0.07 42 1 559 0
30DEC26 205.00 C 0.00 0.00 0.00 3.76 -0.08 42 0 164 0
30DEC26 210.00 C 4.41 4.44 4.36 3.33 -0.07 42 18 308 +18
30DEC26 215.00 C 0.00 0.00 0.00 2.94 -0.07 42 0 254 0
30DEC26 220.00 C 0.00 0.00 0.00 2.55 -0.07 42 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 2.26 -0.06 42 0 55 0
30DEC26 230.00 C 2.90 2.90 2.90 1.99 -0.07 42 10 233 0
30DEC26 235.00 C 0.00 0.00 0.00 1.73 -0.07 42 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 1.52 -0.05 42 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 1.35 -0.05 42 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.18 -0.05 42 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 1.01 -0.05 42 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.91 -0.04 42 0 43 0
30DEC26 265.00 C 1.50 1.50 1.50 0.80 -0.04 42 23 211 +23
30DEC26 270.00 C 0.00 0.00 0.00 0.69 -0.04 42 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.60 -0.03 42 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.54 -0.01 42 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.47 -0.02 42 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.41 -0.02 42 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.31 -0.02 41 0 911 0
30MAR27 60.00 C 79.00 79.00 79.00 78.50 +0.22 58 1 1 0
30MAR27 62.50 C 0.00 0.00 0.00 76.18 +0.38 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 73.88 +0.21 55 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 71.58 +0.35 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 69.31 +0.35 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 67.06 +0.61 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 64.83 +0.32 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 62.61 +0.31 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 60.46 +0.14 49 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 58.32 +0.26 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 56.22 +0.14 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 54.13 +0.28 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 52.12 +0.30 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 50.01 +0.18 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 48.07 +0.04 45 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 46.16 +0.17 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.19 -0.13 44 0 96 0
30MAR27 102.50 C 0.00 0.00 0.00 42.49 0.00 44 0 98 0
30MAR27 105.00 C 0.00 0.00 0.00 40.74 +0.03 44 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 39.00 +0.19 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 37.55 +0.40 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 36.14 +0.60 44 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 34.10 +0.08 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 32.54 +0.11 42 0 24 0
30MAR27 120.00 C 31.21 31.36 31.00 31.68 +1.80 43 6 2,437 0
30MAR27 122.50 C 0.00 0.00 0.00 29.73 +0.14 42 0 160 0
30MAR27 125.00 C 29.00 29.00 29.00 28.66 +0.27 43 5 1,357 -5
30MAR27 127.50 C 0.00 0.00 0.00 26.86 +0.58 41 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 26.14 +0.24 42 0 2,091 0
30MAR27 132.50 C 0.00 0.00 0.00 24.97 +0.24 42 0 208 0
30MAR27 135.00 C 0.00 0.00 0.00 23.86 +0.22 42 0 262 0
30MAR27 137.50 C 0.00 0.00 0.00 22.78 +0.20 42 0 195 0
30MAR27 140.00 C 0.00 0.00 0.00 21.77 -0.11 42 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 20.80 +0.21 42 0 253 0
30MAR27 145.00 C 0.00 0.00 0.00 19.72 -0.02 42 0 75 0
30MAR27 147.50 C 0.00 0.00 0.00 18.92 +0.09 42 0 177 0
30MAR27 150.00 C 18.30 18.30 18.30 18.10 +0.16 42 3 207 -3
30MAR27 152.50 C 17.19 17.42 17.19 17.27 +0.34 42 3 254 +3
30MAR27 155.00 C 0.00 0.00 0.00 16.45 +0.13 42 0 2,370 0
30MAR27 157.50 C 0.00 0.00 0.00 15.62 +0.04 42 0 110 0
30MAR27 160.00 C 0.00 0.00 0.00 14.83 -0.04 42 0 1,115 0
30MAR27 162.50 C 0.00 0.00 0.00 14.18 -0.04 42 0 191 0
30MAR27 165.00 C 0.00 0.00 0.00 13.53 -0.04 42 0 1,375 0
30MAR27 167.50 C 0.00 0.00 0.00 12.88 -0.04 42 0 26 0
30MAR27 170.00 C 13.00 13.00 13.00 12.23 -0.04 42 1 87 +1
30MAR27 172.50 C 11.71 11.73 11.71 11.58 -0.05 42 2 43 +2
30MAR27 175.00 C 0.00 0.00 0.00 11.05 -0.06 42 0 18 0
30MAR27 177.50 C 0.00 0.00 0.00 10.55 -0.07 42 0 75 0
30MAR27 180.00 C 10.70 10.80 10.70 10.05 -0.07 42 8 80 +8
30MAR27 182.50 C 10.30 10.30 10.30 9.55 -0.07 42 5 10 +5
30MAR27 185.00 C 0.00 0.00 0.00 9.05 -0.07 42 0 53 0
30MAR27 187.50 C 0.00 0.00 0.00 8.55 -0.08 42 0 73 0
30MAR27 190.00 C 9.05 9.05 9.05 8.18 -0.08 42 1 107 -1
30MAR27 192.50 C 0.00 0.00 0.00 7.81 -0.08 42 0 43 0
30MAR27 195.00 C 8.20 8.29 8.20 7.43 -0.09 42 2 429 +1
TOTAL CALL 39,519 641,987 +4,284
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 92 0 14 0
24APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 77 0 18 0
24APR26 112.50 P 0.06 0.06 0.06 0.01 0.00 70 40 114 +40
24APR26 115.00 P 0.05 0.05 0.05 0.01 0.00 63 1 524 0
24APR26 117.50 P 0.06 0.06 0.06 0.01 -0.01 56 1 260 -1
24APR26 120.00 P 0.13 0.13 0.07 0.01 -0.03 49 145 316 +135
24APR26 122.50 P 0.30 0.30 0.09 0.03 -0.06 48 88 251 +41
24APR26 125.00 P 0.22 0.24 0.17 0.09 -0.13 48 275 467 -20
24APR26 127.50 P 0.60 0.62 0.27 0.24 -0.22 48 197 498 +81
24APR26 130.00 P 0.94 1.10 0.48 0.54 -0.34 49 1,022 1,093 +372
24APR26 132.50 P 1.80 1.80 0.88 1.04 -0.48 48 575 1,383 +328
24APR26 135.00 P 3.73 3.73 1.55 1.87 -0.53 48 1,265 885 +399
24APR26 137.50 P 3.67 3.70 2.53 3.05 -0.58 48 368 242 +119
24APR26 140.00 P 4.87 5.32 4.16 4.46 -0.72 47 94 140 +84
24APR26 142.50 P 5.73 5.73 5.73 6.52 -0.70 51 38 48 +38
24APR26 145.00 P 0.00 0.00 0.00 8.63 -0.67 54 0 2 0
24APR26 147.50 P 0.00 0.00 0.00 10.71 -0.68 48 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 13.08 -0.65 48 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 15.53 -0.62 48 0 0 0
24APR26 155.00 P 0.00 0.00 0.00 18.00 -0.61 0 0 0 0
24APR26 157.50 P 17.78 22.00 17.78 20.50 -0.60 0 2 1 +1
24APR26 160.00 P 0.00 0.00 0.00 23.00 - 0 0 0 -
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 160 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 153 0 177 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 145 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 138 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 131 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 124 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 118 0 1,784 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 111 0 620 0
29APR26 85.00 P 0.01 0.03 0.01 0.01 0.00 105 70 1,017 -10
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,038 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 94 0 580 0
29APR26 92.50 P 0.01 0.01 0.01 0.01 0.00 88 30 1,580 +30
29APR26 95.00 P 0.01 0.01 0.01 0.01 0.00 83 1 2,573 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3,018 0
29APR26 100.00 P 0.01 0.01 0.01 0.01 0.00 72 2 3,050 -2
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2,969 0
29APR26 105.00 P 0.06 0.06 0.06 0.01 0.00 61 20 3,452 0
29APR26 107.50 P 0.07 0.07 0.06 0.01 0.00 56 48 3,312 +2
29APR26 110.00 P 0.04 0.11 0.04 0.01 0.00 51 97 6,231 -3
29APR26 112.50 P 0.10 0.11 0.10 0.01 -0.01 46 101 4,008 -96
29APR26 115.00 P 0.12 0.15 0.11 0.02 -0.02 45 91 7,819 -1
29APR26 117.50 P 0.19 0.20 0.15 0.04 -0.04 44 131 5,872 -53
29APR26 120.00 P 0.25 0.25 0.20 0.09 -0.08 43 512 15,327 -300
29APR26 122.50 P 0.46 0.46 0.28 0.19 -0.14 43 167 5,791 -29
29APR26 125.00 P 0.72 0.72 0.41 0.38 -0.21 43 563 10,155 +82
29APR26 127.50 P 0.96 1.14 0.65 0.69 -0.28 43 579 11,630 +100
29APR26 130.00 P 1.48 1.80 1.00 1.18 -0.34 44 2,714 9,437 -1,395
29APR26 132.50 P 2.21 2.66 1.58 1.88 -0.37 44 1,016 6,048 -247
29APR26 135.00 P 3.20 3.63 2.38 2.76 -0.49 43 4,602 8,328 +1,614
29APR26 137.50 P 4.77 4.77 3.60 3.95 -0.65 43 370 3,941 +85
29APR26 140.00 P 6.00 6.30 5.00 5.51 -0.70 44 483 4,317 +298
29APR26 142.50 P 7.30 7.30 7.30 7.16 -0.85 44 1 2,614 -1
29APR26 145.00 P 8.51 9.80 8.51 9.15 -0.60 45 86 2,706 -86
29APR26 147.50 P 12.72 12.72 12.72 11.47 -0.72 49 29 1,347 +29
29APR26 150.00 P 13.14 14.68 13.14 13.77 -0.59 52 36 1,903 -34
29APR26 152.50 P 0.00 0.00 0.00 15.69 -0.66 43 4 1,799 -4
29APR26 155.00 P 17.75 17.75 17.75 18.09 -0.64 43 4 4,322 -4
29APR26 157.50 P 21.56 21.67 21.42 20.54 -0.62 44 60 697 -12
29APR26 160.00 P 22.26 22.46 22.26 23.01 -0.61 43 60 976 0
29APR26 162.50 P 0.00 0.00 0.00 25.50 -0.71 0 0 64 0
29APR26 165.00 P 28.26 28.27 27.75 28.10 -0.80 61 63 612 +2
29APR26 167.50 P 0.00 0.00 0.00 30.50 -0.71 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 33.00 -0.95 0 0 94 0
29APR26 172.50 P 36.25 36.33 35.70 35.50 -1.06 0 127 350 0
29APR26 175.00 P 0.00 0.00 0.00 38.00 -0.95 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 40.50 -0.70 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 43.00 -0.71 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 45.50 -0.93 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 48.00 -0.94 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 50.50 -0.69 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 53.00 -0.69 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 55.50 -0.94 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 58.00 -0.94 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 60.50 -0.69 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 63.00 -0.94 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 68.00 -0.94 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 73.00 -0.94 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 78.00 -1.05 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 83.00 -0.85 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 88.00 -0.85 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 93.00 -0.85 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 98.00 -0.85 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 103.00 -0.85 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 108.00 -0.85 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 113.00 -0.85 0 0 0 0
30APR26 115.00 P 0.15 0.15 0.15 0.03 - 45 2 2 -
30APR26 117.50 P 0.22 0.22 0.22 0.06 - 44 6 6 -
30APR26 120.00 P 0.30 0.30 0.30 0.13 - 44 7 7 -
30APR26 122.50 P 0.46 0.46 0.44 0.26 - 44 6 6 -
30APR26 125.00 P 0.70 0.70 0.55 0.48 - 44 84 84 -
30APR26 127.50 P 1.07 1.07 0.79 0.83 - 44 17 17 -
30APR26 130.00 P 1.46 1.60 1.16 1.37 - 44 99 93 -
30APR26 132.50 P 2.78 2.78 1.80 2.06 - 44 38 38 -
30APR26 135.00 P 3.94 3.94 2.75 3.00 - 44 71 67 -
30APR26 137.50 P 4.00 4.63 3.80 4.24 - 44 60 59 -
30APR26 140.00 P 5.45 6.50 5.24 5.55 - 42 34 33 -
30APR26 142.50 P 0.00 0.00 0.00 7.45 - 45 0 0 -
30APR26 145.00 P 0.00 0.00 0.00 9.39 - 46 0 0 -
30APR26 147.50 P 0.00 0.00 0.00 11.48 - 47 0 0 -
30APR26 150.00 P 0.00 0.00 0.00 13.77 - 50 0 0 -
30APR26 152.50 P 0.00 0.00 0.00 15.77 - 44 0 0 -
30APR26 155.00 P 0.00 0.00 0.00 18.14 - 43 0 0 -
30APR26 157.50 P 0.00 0.00 0.00 20.57 - 44 0 0 -
30APR26 160.00 P 0.00 0.00 0.00 23.02 - 43 0 0 -
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 74 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 71 0 35 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 67 0 431 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 64 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 60 0 437 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 57 0 75 0
28MAY26 82.50 P 0.04 0.04 0.04 0.01 0.00 54 200 2,106 +170
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,431 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,417 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2,474 0
28MAY26 92.50 P 0.00 0.00 0.00 0.02 0.00 46 0 2,835 0
28MAY26 95.00 P 0.00 0.00 0.00 0.03 0.00 45 0 314 0
28MAY26 97.50 P 0.23 0.23 0.23 0.04 0.00 43 47 295 +47
28MAY26 100.00 P 0.26 0.28 0.25 0.07 0.00 43 24 2,301 0
28MAY26 102.50 P 0.38 0.38 0.33 0.12 0.00 44 23 626 -7
28MAY26 105.00 P 0.40 0.43 0.39 0.18 -0.01 43 12 899 +7
28MAY26 107.50 P 0.50 0.50 0.50 0.29 0.00 43 6 1,292 0
28MAY26 110.00 P 0.65 0.67 0.59 0.43 -0.01 43 9 3,754 +4
28MAY26 112.50 P 0.75 0.75 0.75 0.62 -0.02 43 7 1,919 -3
28MAY26 115.00 P 1.09 1.15 0.96 0.89 -0.02 43 69 5,160 +53
28MAY26 117.50 P 1.36 1.44 1.22 1.24 -0.03 43 144 4,495 +1
28MAY26 120.00 P 1.77 1.91 1.53 1.66 -0.06 43 133 8,823 +62
28MAY26 122.50 P 2.23 2.28 1.99 2.18 -0.08 43 301 5,904 +42
28MAY26 125.00 P 2.92 3.00 2.57 2.79 -0.13 43 260 6,861 -205
28MAY26 127.50 P 3.58 3.70 3.15 3.47 -0.22 43 134 4,235 +33
28MAY26 130.00 P 4.37 4.60 4.00 4.31 -0.20 43 246 5,106 +19
28MAY26 132.50 P 5.45 5.77 4.85 5.32 -0.24 43 350 5,580 -19
28MAY26 135.00 P 6.60 7.25 5.90 6.44 -0.26 42 356 3,968 +149
28MAY26 137.50 P 8.02 8.05 7.34 7.73 -0.29 43 72 2,839 -14
28MAY26 140.00 P 9.54 9.54 8.97 9.19 -0.26 43 18 1,325 -10
28MAY26 142.50 P 0.00 0.00 0.00 10.69 -0.36 43 0 2,149 0
28MAY26 145.00 P 0.00 0.00 0.00 12.39 -0.62 44 5 3,960 0
28MAY26 147.50 P 0.00 0.00 0.00 14.01 -0.83 43 0 2,007 0
28MAY26 150.00 P 15.40 16.14 15.35 16.17 -0.61 45 119 3,493 -54
28MAY26 152.50 P 0.00 0.00 0.00 18.11 -0.68 45 0 516 0
28MAY26 155.00 P 0.00 0.00 0.00 20.20 -0.72 45 0 1,259 0
28MAY26 157.50 P 0.00 0.00 0.00 22.41 -0.70 46 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 24.60 -0.71 47 0 421 0
28MAY26 162.50 P 25.96 25.96 25.96 26.89 -0.62 48 2 77 +2
28MAY26 165.00 P 0.00 0.00 0.00 28.96 -0.63 46 0 40 0
28MAY26 167.50 P 0.00 0.00 0.00 30.88 -1.19 41 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 33.14 -1.27 38 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 35.53 -1.25 36 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 38.29 -0.84 46 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 40.60 -0.92 43 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 43.07 -0.93 44 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 45.52 -0.91 43 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 48.01 -0.93 44 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 50.50 -0.91 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 53.10 -0.59 52 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 55.50 -0.95 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 58.00 -0.95 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 60.50 -0.94 0 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 63.00 -0.95 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 68.00 -0.95 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 73.00 -0.94 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 78.00 -1.05 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 83.07 -0.88 70 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 88.00 -0.94 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 93.00 -0.89 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 98.00 -0.89 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 103.07 -0.87 81 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 108.00 -0.94 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 113.01 -0.93 80 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 75.00 P 0.13 0.13 0.12 0.01 0.00 46 22 104 +22
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 226 0
29JUN26 80.00 P 0.25 0.25 0.25 0.02 0.00 44 50 6,812 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 0.00 44 0 3,034 0
29JUN26 85.00 P 0.25 0.27 0.25 0.04 0.00 43 11 7,457 +11
29JUN26 87.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 2,386 0
29JUN26 90.00 P 0.37 0.37 0.37 0.09 -0.01 42 1 4,878 -1
29JUN26 92.50 P 0.00 0.00 0.00 0.15 0.00 43 0 1,133 0
29JUN26 95.00 P 0.51 0.51 0.51 0.22 -0.01 42 2 4,943 +2
29JUN26 97.50 P 0.64 0.64 0.64 0.31 -0.02 42 3 2,249 +3
29JUN26 100.00 P 0.78 0.78 0.72 0.45 -0.02 42 6 7,783 +4
29JUN26 102.50 P 0.00 0.00 0.00 0.62 -0.04 42 0 2,455 0
29JUN26 105.00 P 1.04 1.10 1.04 0.84 -0.04 42 6 5,469 +6
29JUN26 107.50 P 0.00 0.00 0.00 1.12 -0.04 42 0 4,772 0
29JUN26 110.00 P 1.80 1.80 1.50 1.47 -0.06 43 75 6,509 +30
29JUN26 112.50 P 2.10 2.10 1.90 1.85 -0.09 42 75 5,989 +55
29JUN26 115.00 P 2.41 2.50 2.32 2.32 -0.14 42 21 10,543 -2
29JUN26 117.50 P 2.93 2.99 2.74 2.84 -0.19 42 181 7,740 -85
29JUN26 120.00 P 3.86 3.86 3.22 3.44 -0.20 42 199 17,511 -46
29JUN26 122.50 P 3.95 4.26 3.91 4.13 -0.30 41 52 8,782 -45
29JUN26 125.00 P 5.03 5.16 4.63 4.93 -0.25 41 61 17,368 -15
29JUN26 127.50 P 5.89 6.10 5.44 5.86 -0.20 41 76 7,531 +61
29JUN26 130.00 P 6.91 6.92 6.40 6.85 -0.27 41 139 13,451 +11
29JUN26 132.50 P 8.65 8.65 8.05 7.98 -0.29 41 4 4,949 -4
29JUN26 135.00 P 9.98 9.98 9.00 9.17 -0.43 41 8 15,654 0
29JUN26 137.50 P 10.10 10.55 10.10 10.50 -0.35 41 6 4,528 +6
29JUN26 140.00 P 12.20 12.30 11.50 11.98 -0.61 41 35 8,002 +31
29JUN26 142.50 P 0.00 0.00 0.00 13.54 -0.32 41 0 10,583 0
29JUN26 145.00 P 0.00 0.00 0.00 15.22 -0.31 41 0 14,045 0
29JUN26 147.50 P 0.00 0.00 0.00 16.88 -1.09 41 0 2,973 0
29JUN26 150.00 P 18.92 18.92 18.01 18.89 -0.92 42 136 13,850 +30
29JUN26 152.50 P 0.00 0.00 0.00 20.87 -0.88 43 0 1,837 0
29JUN26 155.00 P 22.55 22.55 22.55 22.88 -0.40 43 30 3,521 0
29JUN26 157.50 P 24.26 24.36 24.26 24.60 -0.68 42 31 1,218 +31
29JUN26 160.00 P 27.00 27.00 27.00 26.29 -1.07 40 1 11,202 +1
29JUN26 162.50 P 0.00 0.00 0.00 28.44 -1.25 40 0 1,703 0
29JUN26 165.00 P 0.00 0.00 0.00 30.59 -1.12 40 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 32.89 -0.93 41 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 35.17 -0.96 41 0 700 0
29JUN26 172.50 P 0.00 0.00 0.00 37.42 -1.03 41 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 39.71 -0.91 41 0 2,670 0
29JUN26 177.50 P 0.00 0.00 0.00 42.04 -0.89 40 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 44.35 -0.93 40 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 46.62 -0.68 38 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 49.15 -1.02 40 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 51.93 -0.35 46 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 54.28 -1.01 45 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 56.31 -0.77 36 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 58.59 -0.90 0 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 61.01 -1.07 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 63.32 -1.16 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 68.25 -1.14 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 73.35 -1.06 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 78.49 -0.68 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 83.63 -0.59 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 88.01 -1.19 0 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 93.58 -0.56 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 98.55 -0.54 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 103.53 -0.43 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 108.51 -0.43 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 113.49 -0.45 40 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 118.47 -0.24 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 123.46 -0.26 46 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 128.44 -0.29 45 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 133.42 -0.35 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 138.40 -0.29 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 143.39 -0.33 49 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 148.37 -0.35 43 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 153.35 -0.59 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 158.34 -0.35 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 163.32 -0.43 50 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 27 0
30JUL26 67.50 P 0.18 0.18 0.18 0.01 0.00 45 20 33 +20
30JUL26 70.00 P 0.20 0.20 0.20 0.01 0.00 43 10 30 +10
30JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 11 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 188 0
30JUL26 77.50 P 0.26 0.32 0.26 0.04 0.00 42 24 68 +24
30JUL26 80.00 P 0.35 0.35 0.35 0.06 0.00 42 10 32 +10
30JUL26 82.50 P 0.00 0.00 0.00 0.09 0.00 42 0 1 0
30JUL26 85.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 25 0
30JUL26 87.50 P 0.00 0.00 0.00 0.18 -0.02 41 0 6 0
30JUL26 90.00 P 0.00 0.00 0.00 0.27 -0.02 41 0 175 0
30JUL26 92.50 P 0.00 0.00 0.00 0.37 -0.04 41 0 63 0
30JUL26 95.00 P 0.95 0.95 0.95 0.51 -0.03 41 2 62 +2
30JUL26 97.50 P 1.00 1.06 1.00 0.69 -0.05 41 21 175 +21
30JUL26 100.00 P 1.30 1.30 1.28 0.89 -0.08 41 14 290 +12
30JUL26 102.50 P 0.00 0.00 0.00 1.18 -0.07 41 0 314 0
30JUL26 105.00 P 0.00 0.00 0.00 1.49 -0.10 41 0 517 0
30JUL26 107.50 P 0.00 0.00 0.00 1.89 -0.10 41 0 260 0
30JUL26 110.00 P 2.47 2.47 2.47 2.34 -0.13 42 1 897 0
30JUL26 112.50 P 0.00 0.00 0.00 2.86 -0.14 42 0 371 0
30JUL26 115.00 P 3.36 3.36 3.36 3.41 -0.23 41 2 1,533 +2
30JUL26 117.50 P 4.28 4.28 3.98 3.98 -0.30 41 3 1,092 +3
30JUL26 120.00 P 4.89 5.00 4.58 4.67 -0.31 41 207 1,019 +100
30JUL26 122.50 P 5.30 5.64 5.30 5.49 -0.28 41 244 1,303 +87
30JUL26 125.00 P 6.59 6.64 6.05 6.36 -0.27 40 356 2,677 +144
30JUL26 127.50 P 7.40 7.58 7.40 7.32 -0.32 40 317 696 +135
30JUL26 130.00 P 8.60 8.72 8.15 8.39 -0.34 40 559 1,122 +427
30JUL26 132.50 P 9.80 9.85 9.22 9.59 -0.32 40 19 574 +3
30JUL26 135.00 P 10.40 11.22 10.40 10.85 -0.35 40 3,192 3,726 +3,009
30JUL26 137.50 P 12.44 12.44 12.44 12.22 -0.31 40 1 201 0
30JUL26 140.00 P 13.77 13.91 13.16 13.69 -0.30 41 433 404 +248
30JUL26 142.50 P 15.20 15.20 15.20 15.23 -0.33 41 5 5 +5
30JUL26 145.00 P 16.91 16.91 16.74 16.89 -0.30 41 50 50 +50
30JUL26 147.50 P 0.00 0.00 0.00 18.66 -0.90 41 0 3 0
30JUL26 150.00 P 0.00 0.00 0.00 20.47 -0.93 42 0 125 0
30JUL26 152.50 P 0.00 0.00 0.00 22.35 -0.91 42 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 24.31 -0.44 42 0 95 0
30JUL26 157.50 P 0.00 0.00 0.00 26.30 -0.26 43 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 28.29 -0.21 43 0 21 0
30JUL26 162.50 P 0.00 0.00 0.00 30.36 -0.21 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 32.44 -0.26 43 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 34.61 -0.18 44 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 36.80 -0.14 44 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 38.96 -0.19 44 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 41.22 -0.16 44 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 43.46 -0.17 45 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 45.75 -0.14 45 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 48.04 -0.16 45 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 50.36 -0.15 45 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 52.70 -0.14 46 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 54.78 -0.51 44 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 57.13 -0.42 43 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 59.13 -0.79 39 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 61.51 -0.79 38 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 64.53 -0.16 46 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 69.34 -0.15 46 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 74.17 -0.24 47 0 0 0
29SEP26 60.00 P 0.24 0.24 0.24 0.01 -0.01 41 5 53 +5
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.01 42 0 62 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 42 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 3 0
29SEP26 75.00 P 0.64 0.64 0.64 0.16 -0.02 42 1 2,048 0
29SEP26 77.50 P 0.00 0.00 0.00 0.22 -0.03 42 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.31 -0.04 42 0 1,431 0
29SEP26 82.50 P 0.00 0.00 0.00 0.42 -0.05 42 0 306 0
29SEP26 85.00 P 0.00 0.00 0.00 0.55 -0.06 42 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 0.72 -0.08 42 0 559 0
29SEP26 90.00 P 0.00 0.00 0.00 0.93 -0.08 42 0 516 0
29SEP26 92.50 P 0.00 0.00 0.00 1.17 -0.11 42 0 641 0
29SEP26 95.00 P 0.00 0.00 0.00 1.46 -0.11 42 0 1,348 0
29SEP26 97.50 P 2.06 2.08 2.05 1.78 -0.16 42 12 1,281 0
29SEP26 100.00 P 2.50 2.50 2.40 2.19 -0.15 42 11 6,049 0
29SEP26 102.50 P 3.03 3.03 3.00 2.60 -0.20 42 130 2,883 0
29SEP26 105.00 P 3.50 3.50 3.20 3.15 -0.20 42 401 6,415 +313
29SEP26 107.50 P 3.90 4.00 3.90 3.69 -0.21 42 55 1,236 0
29SEP26 110.00 P 4.37 4.48 4.13 4.29 -0.31 42 469 7,760 +188
29SEP26 112.50 P 5.05 5.05 4.83 4.90 -0.37 42 53 3,005 +45
29SEP26 115.00 P 5.72 5.72 5.50 5.60 -0.49 42 33 14,914 +30
29SEP26 117.50 P 0.00 0.00 0.00 6.35 -0.39 41 0 3,282 0
29SEP26 120.00 P 7.08 7.44 7.04 7.24 -0.31 41 51 16,278 -31
29SEP26 122.50 P 8.20 8.26 7.77 8.09 -0.39 41 211 3,587 +78
29SEP26 125.00 P 9.22 9.28 9.16 9.08 -0.50 41 223 8,728 +20
29SEP26 127.50 P 10.20 10.55 10.20 10.17 -0.43 41 30 9,472 +19
29SEP26 130.00 P 11.72 11.72 11.10 11.33 -0.39 41 2 27,081 +2
29SEP26 132.50 P 0.00 0.00 0.00 12.54 -0.40 41 0 4,582 0
29SEP26 135.00 P 13.92 14.00 13.92 13.84 -0.37 41 2 9,830 +1
29SEP26 137.50 P 14.75 14.75 14.70 15.20 -0.50 41 2 3,065 0
29SEP26 140.00 P 16.48 16.48 16.48 16.66 -0.39 41 1 11,503 +1
29SEP26 142.50 P 17.54 17.54 17.54 18.19 -0.40 41 1 2,459 -1
29SEP26 145.00 P 19.27 19.27 19.27 19.79 -0.40 41 3 9,657 -3
29SEP26 147.50 P 0.00 0.00 0.00 21.47 -0.48 41 0 2,473 0
29SEP26 150.00 P 0.00 0.00 0.00 23.17 -1.31 41 0 9,892 0
29SEP26 152.50 P 0.00 0.00 0.00 24.99 -1.28 42 0 2,891 0
29SEP26 155.00 P 26.66 27.60 26.63 26.90 -1.24 42 500 7,300 -400
29SEP26 157.50 P 28.57 28.57 28.57 28.93 -0.21 43 50 1,703 -50
29SEP26 160.00 P 0.00 0.00 0.00 30.54 -0.54 42 0 6,885 0
29SEP26 162.50 P 0.00 0.00 0.00 32.50 -0.56 42 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 34.69 -0.25 43 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 36.49 -0.49 42 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 38.75 -0.28 43 0 545 0
29SEP26 172.50 P 0.00 0.00 0.00 40.84 -0.33 43 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 43.00 -0.26 43 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 45.13 -0.31 43 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 47.28 -0.32 43 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 49.48 -0.32 44 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 51.70 -0.32 44 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 53.96 -0.30 44 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 56.22 -0.30 44 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 58.54 -0.34 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 60.70 -0.37 44 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 62.93 -0.45 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 65.42 -0.29 44 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 70.10 -0.30 45 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 74.54 -0.59 42 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 79.62 -0.34 45 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 84.21 -0.38 43 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 89.16 -0.45 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 94.00 -0.45 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 98.87 -0.26 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 103.66 -0.37 41 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 108.68 -0.26 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 113.50 -0.58 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 118.53 -0.51 41 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 123.48 -0.38 40 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 128.44 -0.41 39 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 133.42 -0.41 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 138.40 -0.29 40 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 143.39 -0.59 42 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 148.37 -0.35 42 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 153.35 -0.59 43 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 158.34 -0.38 45 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 163.32 -0.46 45 0 0 0
30DEC26 60.00 P 0.51 0.52 0.51 0.09 -0.02 42 30 67 +30
30DEC26 62.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.19 -0.01 42 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.25 -0.03 42 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.34 -0.03 42 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.43 -0.07 41 0 30 0
30DEC26 75.00 P 0.00 0.00 0.00 0.59 -0.06 42 0 157 0
30DEC26 77.50 P 0.00 0.00 0.00 0.74 -0.08 42 0 106 0
30DEC26 80.00 P 1.57 1.57 1.57 0.95 -0.09 42 2 1,381 -2
30DEC26 82.50 P 0.00 0.00 0.00 1.17 -0.10 42 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 1.45 -0.13 42 0 440 0
30DEC26 87.50 P 0.00 0.00 0.00 1.76 -0.13 42 0 104 0
30DEC26 90.00 P 0.00 0.00 0.00 2.11 -0.17 42 0 2,256 0
30DEC26 92.50 P 0.00 0.00 0.00 2.53 -0.17 42 0 127 0
30DEC26 95.00 P 0.00 0.00 0.00 2.95 -0.19 42 0 3,041 0
30DEC26 97.50 P 3.94 3.94 3.94 3.48 -0.22 42 3 1,940 0
30DEC26 100.00 P 4.29 4.29 4.12 4.04 -0.23 42 116 4,510 +53
30DEC26 102.50 P 0.00 0.00 0.00 4.61 -0.28 42 0 724 0
30DEC26 105.00 P 5.30 5.30 5.27 5.27 -0.29 42 15 6,124 +15
30DEC26 107.50 P 0.00 0.00 0.00 5.95 -0.28 42 0 1,978 0
30DEC26 110.00 P 6.68 6.68 6.68 6.64 -0.46 42 30 3,706 0
30DEC26 112.50 P 0.00 0.00 0.00 7.37 -0.33 41 0 4,525 0
30DEC26 115.00 P 0.00 0.00 0.00 8.21 -0.47 41 0 2,513 0
30DEC26 117.50 P 0.00 0.00 0.00 9.11 -0.38 41 0 2,631 0
30DEC26 120.00 P 10.20 10.20 9.76 10.05 -0.44 41 11 9,824 0
30DEC26 122.50 P 0.00 0.00 0.00 11.02 -0.40 41 0 2,430 0
30DEC26 125.00 P 11.91 12.14 11.91 12.09 -0.39 41 6 3,707 -2
30DEC26 127.50 P 13.44 13.44 12.90 13.23 -0.39 41 5 3,067 -1
30DEC26 130.00 P 14.60 14.60 14.10 14.46 -0.58 41 7 18,039 -5
30DEC26 132.50 P 15.20 15.20 15.20 15.67 -0.45 40 1 2,237 0
30DEC26 135.00 P 16.70 17.00 16.55 16.98 -0.39 40 3,120 6,975 +3,030
30DEC26 137.50 P 0.00 0.00 0.00 18.45 -0.31 41 0 3,237 0
30DEC26 140.00 P 19.55 19.86 19.55 19.91 -0.78 41 3 1,948 +3
30DEC26 142.50 P 21.30 21.30 21.10 21.48 -0.25 41 30 1,389 0
30DEC26 145.00 P 23.20 23.20 23.20 22.97 -0.34 41 1 4,551 +1
30DEC26 147.50 P 0.00 0.00 0.00 24.59 -0.39 41 0 926 0
30DEC26 150.00 P 25.78 25.78 25.78 26.26 -0.39 41 2 6,561 +2
30DEC26 152.50 P 0.00 0.00 0.00 27.92 -0.41 41 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 29.88 -0.25 41 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 31.66 -0.31 41 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 33.51 -0.28 42 0 2,547 0
30DEC26 162.50 P 0.00 0.00 0.00 35.38 -0.29 42 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 37.35 -0.23 42 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 39.25 -0.26 42 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 41.24 -0.25 42 0 6,368 0
30DEC26 172.50 P 0.00 0.00 0.00 43.22 -0.30 42 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 45.24 -0.29 42 0 329 0
30DEC26 177.50 P 0.00 0.00 0.00 47.15 -0.43 42 0 162 0
30DEC26 180.00 P 0.00 0.00 0.00 49.37 -0.54 42 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 51.47 -0.25 42 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 53.61 -0.29 42 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 55.78 -0.26 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 57.97 -0.28 43 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 60.11 -0.28 43 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 62.34 -0.17 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 64.56 -0.17 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 66.81 -0.26 43 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 71.33 -0.16 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 75.91 -0.16 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 80.54 -0.33 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 85.22 -0.36 43 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 89.97 -0.30 43 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 94.59 +0.14 42 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 99.42 -0.64 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 104.23 -0.28 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 109.06 -0.25 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 113.93 -0.24 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 118.83 -0.22 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 123.73 -0.60 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 128.62 -0.39 41 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 133.42 -0.46 35 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 138.70 -0.16 45 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 143.41 -0.57 39 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 148.37 -0.45 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 153.35 -0.59 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 158.34 -0.46 39 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 163.32 -0.46 40 0 0 0
30MAR27 60.00 P 0.93 0.93 0.89 0.25 -0.03 41 86 128 +86
30MAR27 62.50 P 0.00 0.00 0.00 0.34 -0.04 41 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 0.45 -0.04 42 0 185 0
30MAR27 67.50 P 0.00 0.00 0.00 0.59 -0.06 41 0 39 0
30MAR27 70.00 P 0.00 0.00 0.00 0.74 -0.06 41 0 21 0
30MAR27 72.50 P 0.00 0.00 0.00 0.94 -0.08 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.16 -0.08 41 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 1.40 -0.12 41 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 1.72 -0.12 42 0 251 0
30MAR27 82.50 P 0.00 0.00 0.00 2.03 -0.13 42 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 2.42 -0.17 42 0 140 0
30MAR27 87.50 P 0.00 0.00 0.00 2.86 -0.16 42 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.29 -0.19 42 0 2,149 0
30MAR27 92.50 P 4.06 4.06 4.06 3.84 -0.22 42 3 1,143 0
30MAR27 95.00 P 0.00 0.00 0.00 4.41 -0.23 42 0 208 0
30MAR27 97.50 P 0.00 0.00 0.00 4.99 -0.24 42 0 70 0
30MAR27 100.00 P 0.00 0.00 0.00 5.69 -0.28 42 0 1,687 0
30MAR27 102.50 P 0.00 0.00 0.00 6.39 -0.29 42 0 142 0
30MAR27 105.00 P 0.00 0.00 0.00 7.06 -0.30 41 0 1,041 0
30MAR27 107.50 P 7.98 7.98 7.65 7.65 -0.44 41 4 390 0
30MAR27 110.00 P 0.00 0.00 0.00 8.57 -0.31 41 0 621 0
30MAR27 112.50 P 0.00 0.00 0.00 9.34 -0.37 41 0 1,389 0
30MAR27 115.00 P 0.00 0.00 0.00 10.24 -0.41 41 0 8,996 0
30MAR27 117.50 P 0.00 0.00 0.00 11.18 -0.44 40 0 1,353 0
30MAR27 120.00 P 12.62 12.62 12.62 12.22 -0.40 40 2 6,401 0
30MAR27 122.50 P 13.30 13.30 13.30 13.28 -0.40 40 1 1,531 0
30MAR27 125.00 P 14.47 14.47 14.29 14.35 -0.45 40 3 3,910 +2
30MAR27 127.50 P 0.00 0.00 0.00 15.59 -0.45 40 0 3,526 0
30MAR27 130.00 P 0.00 0.00 0.00 16.83 -0.47 40 1 3,135 +1
30MAR27 132.50 P 0.00 0.00 0.00 18.08 -0.47 40 0 215 0
30MAR27 135.00 P 0.00 0.00 0.00 19.44 -0.40 40 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 20.83 -0.47 40 0 384 0
30MAR27 140.00 P 21.94 21.94 21.94 22.27 -0.42 40 1 96 -1
30MAR27 142.50 P 0.00 0.00 0.00 23.78 -0.39 40 0 80 0
30MAR27 145.00 P 25.10 25.10 25.10 25.29 -0.44 40 3 679 0
30MAR27 147.50 P 0.00 0.00 0.00 26.93 -0.40 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 28.57 -0.37 40 0 148 0
30MAR27 152.50 P 0.00 0.00 0.00 30.24 -0.38 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 31.96 -0.36 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 33.78 -0.39 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 35.66 -0.32 41 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 37.52 -0.28 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 39.31 -0.40 41 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 41.33 -0.13 41 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 43.26 -0.13 41 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 45.19 -0.14 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.16 -0.14 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 49.17 -0.14 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 51.19 -0.13 41 0 5 0
30MAR27 182.50 P 0.00 0.00 0.00 53.22 -0.14 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 55.29 -0.13 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 57.38 -0.20 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 59.53 -0.10 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 61.66 -0.12 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 63.77 -0.11 42 0 2 0
TOTAL PUT 31,592 888,108 +9,706
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$ 12.30
29APR26 8.00 C 0.00 0.00 0.00 4.31 -0.59 115 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 4.06 -0.59 107 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.81 -0.59 100 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.58 -0.57 118 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.32 -0.58 100 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.06 -0.59 78 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.81 -0.59 71 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.55 -0.60 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.31 -0.59 58 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 1.83 -0.58 62 0 4 0
29APR26 11.00 C 1.74 1.74 1.74 1.37 -0.56 60 1 121 +1
29APR26 11.50 C 0.98 0.98 0.98 0.98 -0.54 63 1 402 +1
29APR26 12.00 C 0.82 0.82 0.82 0.64 -0.41 61 3 269 -3
29APR26 12.50 C 0.60 0.60 0.37 0.38 -0.33 60 13 532 +2
29APR26 13.00 C 0.30 0.30 0.23 0.21 -0.25 60 5 560 +2
29APR26 13.50 C 0.19 0.19 0.12 0.11 -0.18 61 30 445 -26
29APR26 14.00 C 0.14 0.14 0.07 0.05 -0.11 60 18 747 -1
29APR26 14.50 C 0.00 0.00 0.00 0.03 -0.06 64 0 954 0
29APR26 15.00 C 0.05 0.05 0.03 0.01 -0.04 61 9 1,104 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 137 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 202 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 129 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 93 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 100 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 106 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 137 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 119 0 81 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 125 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 4.39 -0.51 86 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.13 -0.52 78 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.93 -0.51 84 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.64 -0.55 70 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 3.45 -0.46 77 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.20 -0.53 71 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.96 -0.54 68 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.73 -0.50 65 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.50 -0.48 62 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 2.01 -0.53 53 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.63 -0.51 53 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 1.30 -0.46 53 0 181 0
28MAY26 12.00 C 0.00 0.00 0.00 1.03 -0.36 54 0 256 0
28MAY26 12.50 C 0.00 0.00 0.00 0.78 -0.35 54 0 143 0
28MAY26 13.00 C 0.62 0.62 0.62 0.59 -0.30 54 2 225 +2
28MAY26 13.50 C 0.46 0.46 0.44 0.44 -0.25 54 60 411 0
28MAY26 14.00 C 0.00 0.00 0.00 0.32 -0.20 54 0 456 0
28MAY26 14.50 C 0.00 0.00 0.00 0.22 -0.18 53 0 335 0
28MAY26 15.00 C 0.22 0.22 0.22 0.16 -0.13 54 1 187 +1
28MAY26 15.50 C 0.20 0.21 0.14 0.11 -0.10 54 33 99 +14
28MAY26 16.00 C 0.12 0.12 0.12 0.08 -0.07 55 1 90 0
28MAY26 16.50 C 0.10 0.10 0.10 0.05 -0.06 54 1 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.04 56 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.03 57 0 113 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 8.69 -0.52 157 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.59 -0.52 154 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.48 -0.53 146 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.39 -0.52 147 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 8.28 -0.54 140 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 8.19 -0.52 141 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 8.09 -0.52 138 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.98 -0.53 131 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.89 -0.51 132 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.79 -0.51 129 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.70 -0.51 130 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.59 -0.50 124 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.49 -0.52 121 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.39 -0.52 119 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.14 -0.50 113 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.89 -0.50 107 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.64 -0.50 101 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.40 -0.52 99 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.14 -0.52 91 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.91 -0.50 91 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.66 -0.51 86 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.41 -0.51 81 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 5.19 -0.49 83 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.93 -0.50 76 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.69 -0.50 73 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.45 -0.47 71 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 4.21 -0.46 68 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.98 -0.46 66 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.74 -0.50 63 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.46 -0.53 56 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 3.30 -0.45 61 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.05 -0.49 57 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.87 -0.47 59 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.64 -0.46 56 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 2.30 -0.40 58 0 37 0
29JUN26 11.00 C 0.00 0.00 0.00 1.95 -0.42 56 0 105 0
29JUN26 11.50 C 0.00 0.00 0.00 1.55 -0.48 51 0 93 0
29JUN26 12.00 C 0.00 0.00 0.00 1.30 -0.39 52 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 1.08 -0.34 53 0 182 0
29JUN26 13.00 C 1.00 1.00 1.00 0.88 -0.33 53 6 71 +6
29JUN26 13.50 C 0.00 0.00 0.00 0.73 -0.29 54 0 94 0
29JUN26 14.00 C 0.00 0.00 0.00 0.60 -0.24 54 0 68 0
29JUN26 14.50 C 0.00 0.00 0.00 0.48 -0.22 54 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.38 -0.19 54 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.30 -0.16 54 0 176 0
29JUN26 16.00 C 0.00 0.00 0.00 0.23 -0.14 54 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.18 -0.12 54 0 82 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.10 54 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.08 54 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.09 -0.06 54 0 26 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.05 55 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.05 54 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.04 54 0 8 0
30JUL26 8.25 C 0.00 0.00 0.00 4.23 -0.51 63 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.00 -0.51 62 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.78 -0.50 61 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.52 -0.54 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.36 -0.48 59 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.17 -0.45 60 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.97 -0.45 59 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.75 -0.47 56 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.35 -0.49 53 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.09 -0.39 56 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.75 -0.42 54 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.50 -0.39 54 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 1.27 -0.36 54 0 6 0
30JUL26 13.00 C 0.00 0.00 0.00 1.09 -0.33 54 0 20 0
30JUL26 13.50 C 0.00 0.00 0.00 0.92 -0.30 54 0 15 0
30JUL26 14.00 C 0.94 0.94 0.80 0.77 -0.28 54 9 163 +4
30JUL26 14.50 C 0.00 0.00 0.00 0.64 -0.25 54 0 45 0
30JUL26 15.00 C 0.00 0.00 0.00 0.53 -0.22 54 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.44 -0.19 54 0 21 0
30JUL26 16.00 C 0.47 0.47 0.47 0.36 -0.17 54 10 16 +10
30JUL26 16.50 C 0.39 0.39 0.39 0.30 -0.15 54 14 14 +14
30JUL26 17.00 C 0.00 0.00 0.00 0.24 -0.13 53 0 15 0
30JUL26 17.50 C 0.31 0.31 0.31 0.20 -0.11 53 16 31 +16
29SEP26 4.70 C 0.00 0.00 0.00 7.70 -0.51 97 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.59 -0.52 93 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.49 -0.52 91 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.39 -0.52 89 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 7.16 -0.50 89 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.90 -0.50 82 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.64 -0.55 76 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.42 -0.51 77 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 6.16 -0.52 71 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.91 -0.55 68 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.66 -0.55 64 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 5.44 -0.53 64 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 5.19 -0.53 61 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.94 -0.56 58 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.72 -0.54 57 0 0 0
29SEP26 8.00 C 4.62 4.63 4.62 4.48 -0.55 55 2 51 +1
29SEP26 8.25 C 0.00 0.00 0.00 4.27 -0.54 55 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 4.07 -0.52 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.94 -0.44 59 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.69 -0.46 56 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.55 -0.41 58 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 3.35 -0.41 57 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 3.16 -0.43 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.00 -0.41 56 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.69 -0.36 56 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 2.39 -0.34 55 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 2.12 -0.32 55 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.82 -0.37 53 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.61 -0.34 53 0 73 0
29SEP26 13.00 C 1.56 1.56 1.56 1.43 -0.32 53 15 71 +15
29SEP26 13.50 C 0.00 0.00 0.00 1.27 -0.29 53 0 1,010 0
29SEP26 14.00 C 0.00 0.00 0.00 1.12 -0.27 54 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.99 -0.25 54 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 0.86 -0.26 54 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.76 -0.23 54 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.66 -0.21 54 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.58 -0.19 54 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.50 -0.17 53 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.43 -0.17 53 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.38 -0.14 53 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.13 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.29 -0.12 53 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.25 -0.10 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.64 -0.52 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.45 -0.51 53 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.26 -0.51 53 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.09 -0.49 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.91 -0.47 52 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.79 -0.41 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.62 -0.42 54 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.46 -0.40 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.33 -0.38 54 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.03 -0.37 53 0 0 0
30DEC26 11.00 C 2.82 2.82 2.68 2.78 -0.33 54 10 16 +10
30DEC26 11.50 C 0.00 0.00 0.00 2.52 -0.32 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.29 -0.31 53 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 2.02 -0.36 51 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 1.84 -0.34 52 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.68 -0.31 52 0 35 0
30DEC26 14.00 C 1.60 1.60 1.60 1.53 -0.29 52 1 1 +1
30DEC26 14.50 C 0.00 0.00 0.00 1.40 -0.27 53 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.28 -0.25 53 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.15 -0.26 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 1.04 -0.25 53 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.94 -0.23 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.85 -0.22 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.20 53 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.70 -0.18 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.62 -0.18 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.56 -0.17 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.51 -0.15 52 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 4.83 -0.50 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.65 -0.50 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.56 -0.41 54 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.39 -0.43 54 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.20 -0.42 53 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 4.06 -0.42 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.91 -0.40 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.76 -0.37 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.61 -0.37 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.33 -0.38 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.08 -0.34 53 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.84 -0.34 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.63 -0.32 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.38 -0.36 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.19 -0.30 51 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 2.04 -0.27 52 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.86 -0.30 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.74 -0.28 52 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.60 -0.27 52 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.48 -0.26 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.36 -0.27 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.25 -0.26 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 -0.24 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 -0.22 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.97 -0.22 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.90 -0.20 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.83 -0.18 51 0 0 0
TOTAL CALL 261 21,270 +70
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 126 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 7 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 207 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 96 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 159 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 73 0 124 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 216 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 59 0 279 0
29APR26 11.00 P 0.06 0.06 0.06 0.07 +0.04 62 3 521 +3
29APR26 11.50 P 0.14 0.14 0.14 0.16 +0.08 60 3 578 -3
29APR26 12.00 P 0.27 0.33 0.27 0.32 +0.14 59 32 428 +4
29APR26 12.50 P 0.40 0.56 0.40 0.56 +0.22 58 5 281 +1
29APR26 13.00 P 0.00 0.00 0.00 0.90 +0.31 60 0 596 0
29APR26 13.50 P 1.35 1.35 1.35 1.30 +0.39 60 1 366 0
29APR26 14.00 P 0.00 0.00 0.00 1.74 +0.48 59 0 130 0
29APR26 14.50 P 0.00 0.00 0.00 2.22 +0.54 62 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 2.70 +0.56 0 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.21 +0.56 74 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.71 +0.52 83 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.22 +0.53 99 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 4.71 +0.52 98 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.20 +0.53 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.70 +0.53 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.20 +0.52 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.70 +0.52 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.20 +0.51 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
28MAY26 9.00 P 0.03 0.03 0.03 0.02 0.00 51 5 62 +5
28MAY26 9.25 P 0.00 0.00 0.00 0.04 +0.01 54 0 135 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 +0.02 54 0 43 0
28MAY26 9.75 P 0.09 0.09 0.09 0.08 +0.02 54 20 263 -20
28MAY26 10.00 P 0.11 0.11 0.10 0.11 +0.04 54 32 216 +28
28MAY26 10.50 P 0.18 0.19 0.18 0.19 +0.06 53 16 270 0
28MAY26 11.00 P 0.25 0.31 0.25 0.30 +0.08 52 22 439 +22
28MAY26 11.50 P 0.37 0.37 0.37 0.46 +0.12 52 6 257 +6
28MAY26 12.00 P 0.65 0.65 0.65 0.67 +0.18 52 5 342 +5
28MAY26 12.50 P 0.00 0.00 0.00 0.94 +0.24 53 0 134 0
28MAY26 13.00 P 1.19 1.19 1.19 1.22 +0.25 51 1 123 +1
28MAY26 13.50 P 0.00 0.00 0.00 1.60 +0.32 53 0 57 0
28MAY26 14.00 P 0.00 0.00 0.00 1.98 +0.38 53 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.37 +0.40 51 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 2.80 +0.36 50 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.25 +0.39 49 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 3.73 +0.43 50 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.22 +0.48 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.71 +0.49 52 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 5.22 +0.52 60 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 5.70 +0.53 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.20 +0.50 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.70 +0.52 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.20 +0.51 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 109 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 44 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JUN26 7.50 P 0.02 0.02 0.02 0.01 0.00 51 10 17 +10
29JUN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 53 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 250 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 +0.02 55 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.06 +0.02 54 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 +0.02 54 0 68 0
29JUN26 9.00 P 0.00 0.00 0.00 0.11 +0.03 54 0 159 0
29JUN26 9.25 P 0.14 0.14 0.14 0.13 +0.03 53 5 57 +5
29JUN26 9.50 P 0.18 0.18 0.18 0.17 +0.04 53 5 208 +5
29JUN26 9.75 P 0.00 0.00 0.00 0.21 +0.05 53 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.27 +0.06 54 2 208 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 +0.08 53 0 423 0
29JUN26 11.00 P 0.48 0.52 0.48 0.53 +0.11 52 42 779 +10
29JUN26 11.50 P 0.71 0.71 0.71 0.74 +0.15 53 8 591 +2
29JUN26 12.00 P 0.91 0.91 0.91 0.98 +0.19 54 24 339 +1
29JUN26 12.50 P 1.07 1.07 1.07 1.25 +0.22 54 1 228 0
29JUN26 13.00 P 1.51 1.51 1.51 1.58 +0.30 55 15 340 +6
29JUN26 13.50 P 0.00 0.00 0.00 1.87 +0.26 54 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.23 +0.30 53 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.63 +0.35 54 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.03 +0.36 54 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.46 +0.39 55 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 3.90 +0.40 55 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.33 +0.37 54 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 4.79 +0.42 53 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.29 +0.47 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.79 +0.49 60 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.26 +0.50 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.74 +0.51 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.22 +0.46 58 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.14 +0.03 54 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.17 +0.03 53 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.22 +0.05 54 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.26 +0.05 53 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.31 +0.07 53 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 0.36 +0.07 53 0 25 0
30JUL26 10.00 P 0.42 0.43 0.42 0.43 +0.08 53 11 21 +11
30JUL26 10.50 P 0.54 0.54 0.54 0.58 +0.11 52 10 25 +10
30JUL26 11.00 P 0.00 0.00 0.00 0.77 +0.14 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.00 +0.19 53 0 25 0
30JUL26 12.00 P 1.14 1.14 1.14 1.25 +0.22 53 1 16 +1
30JUL26 12.50 P 0.00 0.00 0.00 1.53 +0.26 53 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 1.85 +0.30 54 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.19 +0.34 54 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.50 +0.27 52 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.88 +0.29 52 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.28 +0.30 52 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.70 +0.35 53 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.13 +0.37 53 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.57 +0.38 53 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.07 +0.44 56 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.51 +0.43 56 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 51 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 +0.01 54 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.02 55 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.08 +0.01 53 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 +0.02 54 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.13 +0.02 53 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.16 +0.03 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.20 +0.04 53 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.24 +0.04 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.29 +0.05 54 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.34 +0.06 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.39 +0.06 53 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.46 +0.08 53 0 15 0
29SEP26 9.50 P 0.50 0.50 0.50 0.52 +0.08 53 15 44 +15
29SEP26 9.75 P 0.00 0.00 0.00 0.61 +0.09 53 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 +0.11 53 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.87 +0.13 53 0 98 0
29SEP26 11.00 P 0.00 0.00 0.00 1.08 +0.15 53 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.31 +0.16 53 0 86 0
29SEP26 12.00 P 1.53 1.53 1.53 1.59 +0.22 53 7 208 -7
29SEP26 12.50 P 0.00 0.00 0.00 1.87 +0.23 53 0 94 0
29SEP26 13.00 P 0.00 0.00 0.00 2.19 +0.26 54 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.52 +0.28 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 2.88 +0.31 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.20 +0.29 53 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.58 +0.27 53 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 3.98 +0.31 53 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.39 +0.35 53 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 4.81 +0.31 53 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.30 +0.38 56 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.66 +0.33 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.11 +0.35 53 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.56 +0.36 53 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.03 +0.39 54 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.46 +0.37 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 +0.06 52 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.43 +0.07 52 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.49 +0.07 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.56 +0.08 52 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 +0.08 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 +0.09 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.79 +0.09 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 +0.11 52 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 0.97 +0.11 52 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 +0.13 52 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.41 +0.15 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.66 +0.17 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 1.93 +0.20 52 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.23 +0.23 52 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.55 +0.26 53 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 2.88 +0.27 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.23 +0.29 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.54 +0.26 52 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 3.91 +0.25 52 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.30 +0.29 52 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.69 +0.29 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.10 +0.30 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.51 +0.30 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.93 +0.31 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.36 +0.33 53 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 6.79 +0.34 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.23 +0.35 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.67 +0.36 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.52 +0.07 52 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.58 +0.07 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 +0.07 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.72 +0.07 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.81 +0.08 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.87 +0.06 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.96 +0.08 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.10 +0.13 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.20 +0.14 51 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.41 +0.15 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 +0.16 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.89 +0.17 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.17 +0.19 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.46 +0.17 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.77 +0.19 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.13 +0.26 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.49 +0.28 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.76 +0.20 50 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.15 +0.25 51 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.53 +0.26 51 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.92 +0.27 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.32 +0.28 51 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.72 +0.29 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.14 +0.31 52 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.55 +0.30 52 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.95 +0.29 51 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.38 +0.30 51 0 0 0
TOTAL PUT 307 21,477 +121
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALH - ALI HEALTH CLOSING PRICE HK$ 4.74
29APR26 2.70 C 0.00 0.00 0.00 2.05 +0.05 179 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.95 +0.05 168 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.75 +0.05 148 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.55 +0.05 129 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.45 +0.05 120 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.35 +0.05 112 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.25 +0.05 103 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.16 +0.06 111 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.05 +0.05 87 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.95 +0.05 79 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.85 +0.05 71 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.75 +0.04 63 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.65 +0.04 55 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.57 +0.06 66 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.46 +0.04 49 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.38 +0.04 52 0 10 0
29APR26 4.50 C 0.30 0.30 0.30 0.31 +0.04 55 3 12 0
29APR26 4.60 C 0.25 0.25 0.25 0.22 0.00 46 3 2 -3
29APR26 4.70 C 0.18 0.18 0.17 0.17 +0.01 49 64 490 +34
29APR26 4.80 C 0.13 0.14 0.11 0.12 0.00 49 82 2,769 0
29APR26 4.90 C 0.09 0.10 0.09 0.08 -0.01 48 61 1,177 +1
29APR26 5.00 C 0.07 0.07 0.07 0.05 -0.01 47 5 764 0
29APR26 5.25 C 0.00 0.00 0.00 0.02 -0.01 51 0 501 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 784 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,313 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 105 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 125 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 134 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 142 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 150 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 158 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 166 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 173 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 180 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 187 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 200 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 212 0 8 0
28MAY26 3.50 C 0.00 0.00 0.00 1.27 +0.06 61 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.17 +0.06 56 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.09 +0.07 61 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.99 +0.05 56 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.91 +0.07 58 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.82 +0.06 55 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.74 +0.06 55 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.66 +0.06 54 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.58 +0.03 52 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.49 +0.01 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.36 +0.01 46 0 43 0
28MAY26 4.70 C 0.00 0.00 0.00 0.32 +0.02 48 0 92 0
28MAY26 4.80 C 0.00 0.00 0.00 0.28 +0.02 49 0 95 0
28MAY26 4.90 C 0.23 0.23 0.23 0.23 +0.01 48 6 56 0
28MAY26 5.00 C 0.00 0.00 0.00 0.20 +0.01 49 0 245 0
28MAY26 5.25 C 0.13 0.13 0.13 0.13 +0.01 49 5 420 0
28MAY26 5.50 C 0.09 0.09 0.08 0.07 -0.01 47 23 1,579 0
28MAY26 5.75 C 0.07 0.07 0.07 0.05 0.00 50 1 216 +1
28MAY26 6.00 C 0.05 0.05 0.05 0.03 0.00 50 9 328 -9
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 52 0 70 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 42 0
28MAY26 7.25 C 0.01 0.01 0.01 0.01 0.00 65 5 65 +5
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.07 +0.07 73 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.98 +0.07 75 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.88 +0.07 71 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.77 +0.05 60 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.69 +0.08 67 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.59 +0.06 62 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.50 +0.07 62 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.41 +0.07 61 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.31 +0.07 57 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.22 +0.06 56 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.13 +0.05 54 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.05 +0.07 54 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.95 +0.04 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.88 +0.06 51 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.80 +0.05 50 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.73 +0.05 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.65 +0.04 47 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.59 +0.05 48 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.52 +0.03 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.47 +0.03 47 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.42 +0.03 47 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 +0.02 46 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.33 +0.02 47 0 120 0
29JUN26 5.00 C 0.29 0.29 0.29 0.29 +0.01 46 26 3,167 +26
29JUN26 5.25 C 0.22 0.22 0.22 0.21 +0.01 46 1 390 0
29JUN26 5.50 C 0.00 0.00 0.00 0.15 +0.01 47 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.11 +0.01 47 0 559 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 167 0
29JUN26 6.25 C 0.06 0.08 0.06 0.05 0.00 47 100 1,125 +60
29JUN26 6.50 C 0.00 0.00 0.00 0.04 +0.01 49 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 +0.01 50 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 +0.01 50 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 59 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 64 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 69 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.33 +0.05 51 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.25 +0.05 51 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.15 +0.04 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.07 +0.04 47 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.99 +0.03 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.92 +0.03 47 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.85 +0.04 47 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.79 +0.05 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.73 +0.05 48 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.67 +0.05 48 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.61 +0.04 48 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.55 +0.04 47 0 40 0
30JUL26 4.70 C 0.52 0.52 0.52 0.50 +0.03 47 9 180 +9
30JUL26 4.80 C 0.45 0.45 0.45 0.46 +0.02 47 2 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.42 +0.03 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.30 +0.02 48 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.23 +0.01 48 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.18 +0.02 48 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.13 +0.01 47 0 76 0
30JUL26 6.25 C 0.00 0.00 0.00 0.10 +0.01 48 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 0.00 47 0 31 0
29SEP26 2.70 C 0.00 0.00 0.00 2.11 +0.05 58 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 2.02 +0.05 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.95 +0.07 61 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.84 +0.05 55 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.75 +0.06 54 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.67 +0.05 55 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.59 +0.06 55 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.50 +0.04 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.42 +0.05 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.34 +0.04 52 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.27 +0.05 52 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.20 +0.06 52 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.10 +0.03 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.04 +0.04 49 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.97 +0.03 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 +0.05 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.86 +0.05 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.81 +0.05 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.76 +0.05 49 0 1,307 0
29SEP26 4.60 C 0.00 0.00 0.00 0.70 +0.03 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 +0.04 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.61 +0.04 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 +0.04 49 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 +0.03 49 0 500 0
29SEP26 5.25 C 0.00 0.00 0.00 0.45 +0.03 49 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 +0.01 49 0 8,000 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 +0.02 49 0 191 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 +0.01 49 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.21 +0.01 49 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.17 +0.01 49 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.14 +0.01 49 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 +0.01 50 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 +0.01 49 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 48 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 0.00 49 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 49 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 48 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 2.18 +0.06 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.09 +0.05 56 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 2.01 +0.05 56 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.93 +0.06 56 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.84 +0.05 54 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.76 +0.05 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.68 +0.05 53 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.61 +0.05 53 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.53 +0.04 52 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.46 +0.04 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.39 +0.04 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.33 +0.05 51 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.26 +0.06 51 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.19 +0.05 50 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 1.10 +0.02 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.05 +0.02 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.01 +0.03 49 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.96 +0.03 49 0 30 0
30DEC26 4.50 C 1.05 1.05 1.05 0.91 +0.04 49 10 40 +10
30DEC26 4.60 C 0.00 0.00 0.00 0.87 +0.04 49 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 +0.03 49 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 0.77 +0.03 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 +0.04 49 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 +0.03 49 0 93 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 +0.03 49 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 +0.01 49 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.46 +0.01 49 0 355 0
30DEC26 6.00 C 0.44 0.44 0.43 0.40 +0.01 49 57 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 0.00 48 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 +0.01 48 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 +0.01 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 0.00 48 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 0.00 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 0.00 48 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 0.00 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 48 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 0.00 48 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 48 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 48 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 48 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30DEC26 10.00 C 0.12 0.12 0.12 0.03 0.00 46 2 211 0
30MAR27 3.50 C 0.00 0.00 0.00 1.57 +0.02 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.50 +0.01 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.44 +0.01 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.38 +0.01 47 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.32 +0.01 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.26 +0.01 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.21 +0.01 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.15 0.00 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.10 0.00 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.05 0.00 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.01 +0.01 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.96 0.00 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.92 0.00 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.87 0.00 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.86 +0.02 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.82 +0.02 48 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.73 +0.01 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.65 0.00 48 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 -0.01 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.51 -0.01 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 -0.01 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 -0.01 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.35 -0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.01 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.01 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.01 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 -0.01 47 0 0 0
TOTAL CALL 474 51,830 +134
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 117 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 108 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 82 0 66 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 178 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 147 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 58 0 519 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 50 0 71 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 51 0 17 0
29APR26 4.40 P 0.03 0.03 0.03 0.04 -0.01 53 6 221 +6
29APR26 4.50 P 0.00 0.00 0.00 0.05 -0.03 47 0 145 0
29APR26 4.60 P 0.08 0.08 0.08 0.09 -0.02 51 4 439 -4
29APR26 4.70 P 0.00 0.00 0.00 0.13 -0.04 50 0 193 0
29APR26 4.80 P 0.00 0.00 0.00 0.18 -0.04 50 0 174 0
29APR26 4.90 P 0.00 0.00 0.00 0.24 -0.05 49 0 96 0
29APR26 5.00 P 0.00 0.00 0.00 0.32 -0.05 52 0 349 0
29APR26 5.25 P 0.00 0.00 0.00 0.54 -0.05 59 0 538 0
29APR26 5.50 P 0.00 0.00 0.00 0.77 -0.06 60 0 494 0
29APR26 5.75 P 0.00 0.00 0.00 1.02 -0.06 73 0 365 0
29APR26 6.00 P 0.00 0.00 0.00 1.26 -0.07 0 0 810 0
29APR26 6.25 P 0.00 0.00 0.00 1.52 -0.06 98 0 795 0
29APR26 6.50 P 0.00 0.00 0.00 1.77 -0.05 109 0 30 -200
29APR26 6.75 P 0.00 0.00 0.00 2.02 -0.06 119 0 30 0
29APR26 7.00 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.51 -0.06 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.77 -0.06 148 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.01 -0.06 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.27 -0.07 165 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.76 -0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.02 -0.05 187 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.26 -0.06 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.51 -0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.76 -0.06 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.01 -0.06 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.26 -0.08 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 0.00 51 0 30 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 0.00 51 0 94 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 0.00 51 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 -0.01 50 0 88 0
28MAY26 4.20 P 0.09 0.09 0.09 0.09 -0.01 49 2 159 +2
28MAY26 4.30 P 0.00 0.00 0.00 0.12 -0.01 50 0 235 0
28MAY26 4.40 P 0.00 0.00 0.00 0.15 -0.01 49 0 116 0
28MAY26 4.50 P 0.00 0.00 0.00 0.18 -0.02 48 0 451 0
28MAY26 4.60 P 0.00 0.00 0.00 0.22 -0.02 48 0 222 0
28MAY26 4.70 P 0.00 0.00 0.00 0.27 -0.03 48 0 800 0
28MAY26 4.80 P 0.00 0.00 0.00 0.32 -0.03 47 0 219 0
28MAY26 4.90 P 0.00 0.00 0.00 0.38 -0.03 48 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.44 -0.04 47 0 462 0
28MAY26 5.25 P 0.00 0.00 0.00 0.64 -0.01 51 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.82 -0.06 47 0 83 0
28MAY26 5.75 P 0.00 0.00 0.00 1.04 -0.07 47 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.29 -0.06 54 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.52 -0.06 51 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.77 -0.06 56 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.02 -0.06 62 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.51 -0.06 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.77 -0.06 77 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.01 -0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.27 -0.07 85 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.51 -0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.76 -0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.02 -0.06 97 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.26 -0.06 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 62 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 40 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 48 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 49 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 48 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.01 46 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 -0.01 47 0 6 0
29JUN26 4.00 P 0.00 0.00 0.00 0.10 -0.01 47 0 34 0
29JUN26 4.10 P 0.00 0.00 0.00 0.13 -0.01 47 0 72 0
29JUN26 4.20 P 0.00 0.00 0.00 0.16 -0.01 48 0 135 0
29JUN26 4.30 P 0.00 0.00 0.00 0.19 -0.01 47 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.22 -0.02 46 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.26 -0.02 46 0 351 0
29JUN26 4.60 P 0.29 0.29 0.29 0.31 -0.02 47 5 3,036 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 -0.02 47 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.41 -0.02 46 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 -0.02 47 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 -0.03 46 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.70 -0.05 46 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.88 -0.07 45 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.10 -0.06 47 0 820 0
29JUN26 6.00 P 0.00 0.00 0.00 1.31 -0.08 46 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.54 -0.07 46 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 1.78 -0.06 48 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.02 -0.06 48 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.26 -0.08 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.52 -0.07 56 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.77 -0.06 59 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.01 -0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.27 -0.07 66 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.51 -0.07 0 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.76 -0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.02 -0.06 75 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.26 -0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.51 -0.07 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.76 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.01 -0.08 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.26 -0.08 0 0 0 0
30JUL26 3.50 P 0.07 0.07 0.07 0.06 0.00 49 3 3 +3
30JUL26 3.60 P 0.00 0.00 0.00 0.07 -0.01 48 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.09 0.00 48 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.11 0.00 48 0 180 0
30JUL26 3.90 P 0.00 0.00 0.00 0.13 -0.01 47 0 30 0
30JUL26 4.00 P 0.00 0.00 0.00 0.16 -0.01 48 0 48 0
30JUL26 4.10 P 0.00 0.00 0.00 0.19 -0.01 48 0 30 0
30JUL26 4.20 P 0.00 0.00 0.00 0.22 -0.01 47 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.26 -0.01 48 0 31 0
30JUL26 4.40 P 0.00 0.00 0.00 0.30 -0.01 48 0 33 0
30JUL26 4.50 P 0.00 0.00 0.00 0.34 -0.01 47 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.38 -0.02 46 0 102 0
30JUL26 4.70 P 0.42 0.42 0.42 0.43 -0.03 46 10 66 +10
30JUL26 4.80 P 0.00 0.00 0.00 0.49 -0.01 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.56 0.00 48 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.61 -0.01 47 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.78 -0.04 48 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.97 -0.04 49 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.17 -0.03 49 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.39 -0.03 51 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.61 -0.05 52 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.84 -0.05 53 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.09 -0.04 58 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.33 -0.04 60 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 51 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 49 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.12 -0.01 49 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 -0.01 48 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 0.00 49 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 0.00 49 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 0.00 49 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 -0.01 49 0 101 0
29SEP26 4.10 P 0.30 0.30 0.30 0.30 -0.01 49 1 58 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.37 -0.02 48 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.41 -0.03 48 0 6 0
29SEP26 4.50 P 0.46 0.46 0.46 0.45 -0.02 47 150 2,650 +135
29SEP26 4.60 P 0.00 0.00 0.00 0.51 -0.03 48 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.56 -0.03 48 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.62 -0.03 48 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.67 -0.04 47 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.73 -0.05 47 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.90 -0.04 48 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.04 49 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.28 -0.04 50 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.49 -0.04 51 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 1.70 -0.04 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.92 -0.04 53 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.14 -0.05 53 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.38 -0.05 55 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.62 -0.05 57 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.84 -0.07 57 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.09 -0.05 59 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.33 -0.05 60 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.57 -0.05 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.81 -0.05 62 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.05 -0.05 62 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.29 -0.05 62 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.53 -0.06 62 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.76 -0.07 0 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.02 -0.07 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.27 -0.07 64 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 -0.01 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 -0.01 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 0.00 49 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.01 48 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 -0.01 48 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 -0.01 48 0 303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 -0.01 48 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 -0.03 47 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 -0.02 48 0 38 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 -0.02 48 0 36 0
30DEC26 4.20 P 0.44 0.44 0.44 0.46 -0.01 49 50 81 +50
30DEC26 4.30 P 0.00 0.00 0.00 0.49 -0.02 48 0 81 0
30DEC26 4.40 P 0.00 0.00 0.00 0.55 -0.01 48 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.58 -0.03 47 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.63 -0.02 47 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.70 -0.02 48 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.74 -0.04 47 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.81 -0.03 48 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.84 -0.07 46 0 77 0
30DEC26 5.25 P 1.02 1.02 1.01 1.03 -0.01 48 60 100 +40
30DEC26 5.50 P 0.00 0.00 0.00 1.22 -0.03 49 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 -0.04 49 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 -0.04 50 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.81 -0.04 51 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.02 -0.04 51 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.23 -0.05 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.45 -0.05 52 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.68 -0.05 53 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.90 -0.06 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.09 -0.11 49 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.39 -0.04 57 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.63 -0.05 58 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.85 -0.07 57 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.09 -0.06 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.34 -0.05 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.58 -0.05 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.82 -0.05 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.06 -0.05 61 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.30 -0.05 61 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 -0.03 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.30 -0.02 48 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 -0.03 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 -0.03 47 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 -0.03 47 0 9 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 -0.02 48 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 -0.02 47 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 -0.03 47 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.63 -0.03 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.68 -0.03 47 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.73 -0.03 47 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.79 -0.03 47 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.84 -0.04 47 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 0.90 -0.04 47 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 0.96 -0.04 46 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.13 -0.04 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.30 -0.05 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 -0.05 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.64 -0.02 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 -0.05 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.03 -0.03 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.29 -0.05 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.48 -0.02 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.71 -0.06 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.93 -0.06 49 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.15 -0.07 49 0 0 0
TOTAL PUT 291 55,628 +42
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$ 56.48
29APR26 42.00 C 0.00 0.00 0.00 14.49 +0.38 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.49 +0.29 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.49 +0.38 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.49 +0.29 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.51 +0.39 47 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.51 +0.39 42 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.51 +0.39 36 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 7.51 +0.39 31 0 2 0
29APR26 50.00 C 0.00 0.00 0.00 6.51 +0.39 26 0 55 0
29APR26 52.50 C 0.00 0.00 0.00 4.02 +0.38 21 0 61 0
29APR26 55.00 C 1.84 1.84 1.80 1.69 +0.23 19 6 325 -5
29APR26 57.50 C 0.37 0.40 0.35 0.34 +0.05 20 250 604 0
29APR26 60.00 C 0.05 0.05 0.05 0.03 0.00 21 2 90 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.49 +0.30 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.49 +0.29 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.49 +0.38 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.50 +0.30 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.59 +0.39 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.60 +0.39 21 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.60 +0.39 18 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.61 +0.39 18 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.63 +0.38 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.30 +0.37 19 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 2.28 +0.28 18 0 317 0
28MAY26 57.50 C 0.80 0.97 0.80 1.00 +0.18 19 26 172 +4
28MAY26 60.00 C 0.00 0.00 0.00 0.34 +0.08 19 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 0.10 +0.04 19 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 0.03 0.03 0.03 0.01 0.00 22 5 5 +5
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 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 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 22.49 +0.25 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.49 +0.25 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.49 +0.24 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.49 +0.24 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.49 +0.23 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.50 +0.24 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.49 +0.22 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 15.50 +0.23 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.50 +0.22 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.50 +0.30 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.51 +0.40 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.53 +0.33 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.70 +0.39 19 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.71 +0.39 19 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 8.73 +0.38 18 0 39 0
29JUN26 49.00 C 0.00 0.00 0.00 7.77 +0.37 19 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 6.83 +0.36 19 0 78 0
29JUN26 52.50 C 0.00 0.00 0.00 4.50 +0.30 16 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.75 +0.23 18 0 186 0
29JUN26 57.50 C 0.00 0.00 0.00 1.48 +0.15 18 0 76 0
29JUN26 60.00 C 0.00 0.00 0.00 0.70 +0.07 18 0 637 0
29JUN26 62.50 C 0.00 0.00 0.00 0.31 +0.05 19 0 157 0
29JUN26 65.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 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 14.50 +0.16 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 13.50 +0.30 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.53 +0.40 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.56 +0.36 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.78 +0.39 18 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.81 +0.38 19 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.85 +0.38 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.91 +0.37 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.00 +0.36 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 4.91 +0.32 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.17 +0.34 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.82 +0.18 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 0.98 +0.10 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.51 +0.07 19 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 0.23 +0.04 19 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 16.50 +0.17 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.50 +0.23 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.50 +0.15 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.50 +0.30 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.54 +0.40 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.57 +0.37 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.84 +0.38 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.89 +0.36 19 0 5 0
29SEP26 48.00 C 8.60 8.60 8.60 8.97 +0.35 19 1 3 0
29SEP26 49.00 C 0.00 0.00 0.00 8.08 +0.34 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.23 +0.33 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.31 +0.28 19 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 3.71 +0.32 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.39 +0.14 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.53 +0.12 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 0.98 +0.07 19 0 10 0
29SEP26 65.00 C 0.59 0.59 0.59 0.57 +0.05 19 2 25 +2
29SEP26 67.50 C 0.00 0.00 0.00 0.32 +0.03 19 0 35 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 +0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.51 +0.16 0 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 13.55 +0.35 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.61 +0.37 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.68 +0.38 0 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.06 +0.34 19 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.19 +0.34 19 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.36 +0.32 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.55 +0.30 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.79 +0.30 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 6.04 +0.24 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.43 +0.20 18 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.25 +0.16 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.32 +0.11 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.64 +0.08 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 1.17 +0.07 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.78 +0.05 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.50 +0.03 19 0 11 0
30DEC26 72.50 C 0.45 0.45 0.45 0.32 +0.02 19 3 23 +3
30DEC26 75.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.58 +0.23 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.69 +0.34 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 12.83 +0.34 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.99 +0.33 13 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.16 -0.02 15 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.69 +0.31 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.89 +0.29 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.14 +0.29 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.40 +0.26 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.74 +0.23 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.14 +0.20 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.96 +0.16 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.99 +0.13 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.21 +0.08 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.70 +0.08 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.23 +0.05 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.87 +0.03 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.61 +0.03 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.28 0.00 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 1 0
TOTAL CALL 295 3,576 +9
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,147 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 58 0 442 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 53 0 139 0
29APR26 47.00 P 0.01 0.01 0.01 0.01 0.00 48 2 86 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 148 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 38 0 470 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 33 0 499 0
29APR26 52.50 P 0.07 0.07 0.07 0.01 -0.02 21 1 208 0
29APR26 55.00 P 0.32 0.32 0.21 0.21 -0.15 20 20 294 -11
29APR26 57.50 P 1.45 1.45 1.35 1.36 -0.32 21 3 32 0
29APR26 60.00 P 0.00 0.00 0.00 3.53 -0.39 21 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 6.02 -0.40 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.52 -0.40 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 11.02 -0.40 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.52 -0.40 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 16.02 -0.40 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.52 -0.40 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 21.02 -0.40 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.52 -0.40 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 141 0
28MAY26 46.00 P 0.05 0.05 0.05 0.01 0.00 26 8 108 0
28MAY26 47.00 P 0.07 0.07 0.07 0.01 0.00 23 10 226 -7
28MAY26 48.00 P 0.08 0.08 0.08 0.01 0.00 21 35 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 0.00 20 0 194 0
28MAY26 50.00 P 0.11 0.12 0.11 0.03 -0.01 19 27 116 +4
28MAY26 52.50 P 0.00 0.00 0.00 0.18 -0.04 19 0 160 0
28MAY26 55.00 P 0.71 0.73 0.71 0.76 -0.09 19 2 130 +1
28MAY26 57.50 P 0.00 0.00 0.00 1.97 -0.21 20 0 34 0
28MAY26 60.00 P 0.00 0.00 0.00 3.76 -0.31 19 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 6.04 -0.38 19 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 8.52 -0.40 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 11.02 -0.41 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.52 -0.41 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 16.02 -0.41 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.52 -0.42 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 21.02 -0.42 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.52 -0.42 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 33 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
29JUN26 45.00 P 0.10 0.10 0.10 0.01 0.00 21 47 76 +17
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 114 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 135 0
29JUN26 49.00 P 0.19 0.19 0.19 0.07 -0.02 19 22 154 -22
29JUN26 50.00 P 0.25 0.25 0.25 0.13 -0.02 19 24 139 +8
29JUN26 52.50 P 0.52 0.52 0.50 0.44 -0.08 19 15 130 +4
29JUN26 55.00 P 1.16 1.18 1.16 1.15 -0.16 19 17 188 +5
29JUN26 57.50 P 0.00 0.00 0.00 2.38 -0.26 19 0 15 0
29JUN26 60.00 P 0.00 0.00 0.00 4.15 -0.32 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 6.14 -0.37 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 8.52 -0.40 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 11.03 -0.41 23 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.52 -0.41 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 16.02 -0.41 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.52 -0.42 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 21.02 -0.42 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.52 -0.42 0 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 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.02 0.00 20 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 0.00 19 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 15 0
30JUL26 48.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.21 -0.02 19 0 20 0
30JUL26 50.00 P 0.45 0.45 0.45 0.32 -0.04 19 50 51 +50
30JUL26 52.50 P 0.00 0.00 0.00 0.81 -0.09 19 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 1.69 -0.15 19 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 3.02 -0.13 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 4.63 -0.28 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 6.66 -0.32 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 8.90 -0.35 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.57 -0.39 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.98 -0.39 28 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.44 -0.38 31 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.90 -0.39 34 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.37 -0.38 36 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.84 -0.40 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 20 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.17 -0.02 19 0 28 0
29SEP26 47.00 P 0.34 0.34 0.34 0.24 -0.04 19 25 44 +25
29SEP26 48.00 P 0.00 0.00 0.00 0.35 -0.05 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 0.48 -0.07 19 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.66 -0.08 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.31 -0.13 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 2.28 -0.19 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.61 -0.25 20 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 5.13 -0.28 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 7.03 -0.33 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 9.15 -0.35 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.76 -0.35 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.10 -0.40 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.49 -0.41 26 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.93 -0.39 28 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.38 -0.41 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.85 -0.39 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 -0.01 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 -0.02 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.30 -0.04 19 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 0.40 -0.05 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.53 -0.06 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.69 -0.08 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.88 -0.10 19 0 0 0
30DEC26 50.00 P 1.22 1.22 1.20 1.12 -0.10 19 18 31 +18
30DEC26 52.50 P 0.00 0.00 0.00 1.87 -0.16 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 2.92 -0.19 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 4.24 -0.24 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.68 -0.28 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.48 -0.31 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.48 -0.34 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.99 -0.37 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.33 -0.37 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.64 -0.30 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.02 -0.47 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.43 -0.37 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.88 -0.39 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.28 -0.04 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.37 -0.03 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.49 -0.06 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.62 -0.07 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.79 -0.09 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.98 -0.10 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.22 -0.11 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.47 -0.14 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.30 -0.17 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.37 -0.21 19 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.69 -0.25 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.07 -0.28 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.81 -0.32 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.75 -0.34 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 12.20 -0.37 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.48 -0.39 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.81 -0.36 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.13 -0.37 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.50 -0.39 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.92 -0.39 26 0 0 0
TOTAL PUT 326 7,463 +92
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$ 85.65
29APR26 52.50 C 0.00 0.00 0.00 33.32 +0.68 156 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.85 +0.71 147 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.26 +0.62 119 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 25.78 +0.63 111 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.30 +0.65 102 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.83 +0.68 95 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.32 +0.67 83 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.14 +0.99 94 0 20 0
29APR26 72.50 C 13.42 13.42 13.42 13.59 +0.93 78 47 313 -30
29APR26 75.00 C 10.80 10.80 10.80 10.70 +0.53 32 2 1,215 -2
29APR26 77.50 C 8.25 8.25 8.25 8.22 +0.51 30 1 3,495 -1
29APR26 80.00 C 0.00 0.00 0.00 5.81 +0.47 29 0 1,553 0
29APR26 82.50 C 4.10 4.18 3.69 3.59 +0.34 27 326 843 -315
29APR26 85.00 C 2.28 2.45 2.03 1.90 +0.15 28 533 2,148 +366
29APR26 87.50 C 1.00 1.15 0.96 0.84 +0.02 29 130 914 +35
29APR26 90.00 C 0.43 0.48 0.43 0.32 0.00 30 393 1,662 -357
29APR26 92.50 C 0.17 0.17 0.17 0.09 -0.01 29 30 408 0
29APR26 95.00 C 0.08 0.08 0.08 0.02 -0.01 29 30 641 +30
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 33.32 +0.63 79 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.85 +0.65 75 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.26 +0.56 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.78 +0.57 53 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.30 +0.59 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.83 +0.61 47 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.32 +0.59 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.14 +0.90 49 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 13.59 +0.80 41 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 10.89 +0.48 28 0 396 0
28MAY26 77.50 C 8.50 8.50 8.50 8.60 +0.42 28 2 528 0
28MAY26 80.00 C 0.00 0.00 0.00 6.52 +0.43 28 0 698 0
28MAY26 82.50 C 5.08 5.08 5.08 4.62 +0.26 27 6 662 -6
28MAY26 85.00 C 3.55 3.55 3.24 3.24 +0.24 28 24 965 +22
28MAY26 87.50 C 2.32 2.32 2.11 2.08 +0.09 28 661 1,492 +497
28MAY26 90.00 C 1.50 1.54 1.47 1.34 +0.05 28 15 852 +15
28MAY26 92.50 C 1.04 1.04 1.04 0.81 +0.05 28 30 314 0
28MAY26 95.00 C 0.63 0.63 0.63 0.46 +0.02 28 50 549 +50
28MAY26 97.50 C 0.43 0.43 0.36 0.25 +0.01 28 26 237 +5
28MAY26 100.00 C 0.00 0.00 0.00 0.13 0.00 28 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.07 0.00 29 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.04 +0.01 29 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 30 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.32 +0.63 64 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.85 +0.65 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.26 +0.56 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.83 +0.62 49 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 23.30 +0.59 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.83 +0.61 39 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.39 +0.65 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.14 +0.84 39 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 13.59 +0.66 32 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 11.13 +0.44 28 0 710 0
29JUN26 77.50 C 9.00 9.00 9.00 9.05 +0.41 28 1 848 0
29JUN26 80.00 C 0.00 0.00 0.00 7.18 +0.38 28 0 4,338 0
29JUN26 82.50 C 6.00 6.00 6.00 5.54 +0.27 28 1 337 0
29JUN26 85.00 C 4.70 4.70 4.52 4.21 +0.21 28 17 743 -5
29JUN26 87.50 C 3.57 3.57 3.39 3.15 +0.16 28 90 3,294 +30
29JUN26 90.00 C 2.59 2.62 2.46 2.33 +0.13 28 77 1,677 -7
29JUN26 92.50 C 1.88 1.98 1.88 1.70 +0.12 29 151 322 +52
29JUN26 95.00 C 1.40 1.44 1.40 1.18 +0.09 28 60 207 0
29JUN26 97.50 C 1.03 1.03 1.03 0.81 +0.07 28 30 145 -30
29JUN26 100.00 C 0.78 0.78 0.78 0.54 +0.05 28 50 2,554 +50
29JUN26 102.50 C 0.56 0.56 0.56 0.35 +0.03 28 30 135 +15
29JUN26 105.00 C 0.38 0.38 0.38 0.23 +0.02 28 30 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 33 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 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 30 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 33.32 +0.63 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.85 +0.65 52 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.26 +0.56 40 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.83 +0.62 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.30 +0.58 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.87 +0.63 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.51 +0.71 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.14 +0.69 32 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.68 +0.45 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.59 +0.42 29 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 9.70 +0.38 29 0 129 0
30JUL26 80.00 C 0.00 0.00 0.00 8.01 +0.33 29 0 253 0
30JUL26 82.50 C 0.00 0.00 0.00 6.51 +0.27 29 0 307 0
30JUL26 85.00 C 0.00 0.00 0.00 5.22 +0.22 29 0 191 0
30JUL26 87.50 C 0.00 0.00 0.00 4.16 +0.18 29 0 108 0
30JUL26 90.00 C 0.00 0.00 0.00 3.28 +0.15 29 0 149 0
30JUL26 92.50 C 0.00 0.00 0.00 2.59 +0.15 29 0 2 0
30JUL26 95.00 C 0.00 0.00 0.00 1.98 +0.13 29 0 114 0
30JUL26 97.50 C 0.00 0.00 0.00 1.50 +0.10 29 0 168 0
30JUL26 100.00 C 1.39 1.39 1.39 1.11 +0.07 29 26 119 0
30JUL26 102.50 C 0.00 0.00 0.00 0.82 +0.06 29 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.58 +0.03 29 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.43 +0.05 29 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 33.32 +0.63 44 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.85 +0.65 41 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.26 +0.55 32 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.05 +0.80 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.64 +0.79 36 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.31 +0.77 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.66 +0.82 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.78 +0.96 31 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 14.83 +0.43 31 0 600 0
29SEP26 75.00 C 12.94 12.95 12.94 12.62 0.00 28 39 593 +30
29SEP26 77.50 C 0.00 0.00 0.00 11.35 +0.71 31 0 389 0
29SEP26 80.00 C 0.00 0.00 0.00 9.85 +0.36 31 0 461 0
29SEP26 82.50 C 0.00 0.00 0.00 8.48 +0.56 31 0 341 0
29SEP26 85.00 C 0.00 0.00 0.00 7.02 +0.27 30 0 1,701 0
29SEP26 87.50 C 5.91 5.91 5.91 5.96 +0.26 30 1 205 +1
29SEP26 90.00 C 0.00 0.00 0.00 5.05 +0.23 30 0 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 4.22 +0.19 30 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 3.52 +0.18 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 2.93 +0.15 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.39 +0.10 30 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.99 +0.07 30 0 2 0
29SEP26 105.00 C 1.71 1.71 1.71 1.67 +0.10 31 3 93 +3
29SEP26 107.50 C 0.00 0.00 0.00 1.35 +0.08 31 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.10 +0.07 31 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.88 +0.07 31 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.71 +0.05 31 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.56 +0.04 31 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.45 +0.03 31 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 33.32 +0.60 34 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.85 +0.55 31 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.26 +0.29 25 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.05 +0.80 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.80 +0.94 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.65 +0.82 28 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 19.81 +0.88 29 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 17.87 +0.75 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 16.21 +0.34 30 0 60 0
30DEC26 75.00 C 14.23 14.51 14.17 14.13 -0.10 28 49 264 +39
30DEC26 77.50 C 0.00 0.00 0.00 13.00 +0.29 30 0 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 11.54 +0.27 30 0 2,008 0
30DEC26 82.50 C 0.00 0.00 0.00 9.94 +0.24 29 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 8.75 +0.20 29 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 7.71 +0.19 29 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 6.74 +0.15 29 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 5.89 +0.15 29 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 5.13 +0.12 29 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 4.44 +0.11 30 0 60 0
30DEC26 100.00 C 0.00 0.00 0.00 3.86 +0.10 30 0 88 0
30DEC26 102.50 C 0.00 0.00 0.00 3.38 +0.06 30 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 2.97 +0.09 30 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 2.45 -0.02 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 2.09 -0.02 30 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 33.61 +0.49 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.36 +0.50 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.69 0.00 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.57 -0.01 26 0 0 0
30MAR27 62.50 C 24.64 24.64 24.64 24.82 +1.03 29 2 2 0
30MAR27 65.00 C 0.00 0.00 0.00 22.55 -0.04 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.67 -0.07 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.02 +0.07 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.14 +0.34 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.70 +0.43 29 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.37 +0.50 30 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 13.20 +0.26 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 11.95 +0.61 30 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 10.42 +0.21 29 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 9.40 +0.21 30 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.39 +0.17 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 7.55 +0.16 30 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.71 +0.15 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 6.07 +0.18 30 0 19 0
30MAR27 100.00 C 0.00 0.00 0.00 5.42 +0.20 30 0 2 0
30MAR27 102.50 C 4.82 4.82 4.82 4.88 +0.18 30 1 51 +1
30MAR27 105.00 C 0.00 0.00 0.00 4.40 +0.13 31 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.83 +0.07 30 0 15 0
TOTAL CALL 2,964 82,354 +488
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 946 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3,983 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,204 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 567 0
29APR26 75.00 P 0.05 0.05 0.05 0.01 0.00 34 2 1,571 -2
29APR26 77.50 P 0.08 0.08 0.08 0.03 -0.02 31 1 2,586 0
29APR26 80.00 P 0.20 0.20 0.18 0.12 -0.10 29 75 1,588 -45
29APR26 82.50 P 0.48 0.50 0.43 0.47 -0.23 30 78 1,930 0
29APR26 85.00 P 1.16 1.21 1.10 1.30 -0.39 30 166 976 +120
29APR26 87.50 P 0.00 0.00 0.00 2.75 -0.51 31 0 496 0
29APR26 90.00 P 4.37 4.37 4.37 4.76 -0.55 33 30 182 +30
29APR26 92.50 P 0.00 0.00 0.00 6.91 -0.55 29 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 9.35 -0.55 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.85 -0.55 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 14.35 -0.55 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.85 -0.94 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.35 -0.81 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.85 -1.18 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.35 -0.87 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 332 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 1,789 0
28MAY26 70.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 501 0
28MAY26 72.50 P 0.00 0.00 0.00 0.14 -0.04 28 0 561 0
28MAY26 75.00 P 0.41 0.48 0.41 0.33 -0.08 28 325 1,816 +300
28MAY26 77.50 P 0.74 0.77 0.74 0.68 -0.14 28 64 1,102 +4
28MAY26 80.00 P 1.21 1.34 1.20 1.26 -0.22 29 79 724 +60
28MAY26 82.50 P 2.05 2.14 1.96 2.11 -0.30 28 110 999 +40
28MAY26 85.00 P 3.16 3.26 3.10 3.26 -0.40 28 512 1,013 +482
28MAY26 87.50 P 4.66 4.79 4.55 4.79 -0.45 29 48 425 -27
28MAY26 90.00 P 6.41 6.61 6.36 6.61 -0.48 29 26 100 -22
28MAY26 92.50 P 0.00 0.00 0.00 8.50 -0.49 28 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 10.68 -0.51 28 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.99 -0.52 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.41 -0.97 30 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.82 -1.07 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.26 -1.10 22 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.75 -1.07 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.31 -0.47 37 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.03 0.00 29 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 2,559 0
29JUN26 67.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 176 0
29JUN26 70.00 P 0.00 0.00 0.00 0.26 -0.04 28 0 329 0
29JUN26 72.50 P 0.61 0.64 0.61 0.49 -0.08 28 60 942 +42
29JUN26 75.00 P 0.00 0.00 0.00 0.87 -0.11 28 0 2,822 0
29JUN26 77.50 P 1.40 1.45 1.40 1.42 -0.15 28 231 1,264 0
29JUN26 80.00 P 2.13 2.17 2.13 2.17 -0.20 29 15 4,548 +2
29JUN26 82.50 P 0.00 0.00 0.00 3.14 -0.25 29 0 499 0
29JUN26 85.00 P 4.32 4.32 4.32 4.32 -0.33 28 12 765 -12
29JUN26 87.50 P 5.70 5.70 5.70 5.79 -0.37 29 2 487 +2
29JUN26 90.00 P 0.00 0.00 0.00 7.51 -0.45 29 0 338 0
29JUN26 92.50 P 0.00 0.00 0.00 9.24 -0.42 28 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 11.25 -0.81 28 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 13.40 -0.90 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.66 -0.98 28 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 17.86 -1.20 24 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 20.26 -1.28 19 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 22.81 -1.24 27 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.31 -1.03 30 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 27.71 -1.23 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 30.40 -0.38 38 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.89 -0.38 40 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.27 -0.49 36 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.77 -0.48 38 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.15 -1.25 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 42.86 -0.38 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.02 -0.01 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 0.00 29 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.19 -0.02 29 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.35 -0.03 29 0 60 0
30JUL26 70.00 P 0.00 0.00 0.00 0.59 -0.06 29 0 1,078 0
30JUL26 72.50 P 0.00 0.00 0.00 0.95 -0.10 29 0 36 0
30JUL26 75.00 P 0.00 0.00 0.00 1.46 -0.13 29 0 214 0
30JUL26 77.50 P 0.00 0.00 0.00 2.14 -0.17 29 0 150 0
30JUL26 80.00 P 0.00 0.00 0.00 2.98 -0.18 29 0 187 0
30JUL26 82.50 P 0.00 0.00 0.00 3.96 -0.24 29 0 163 0
30JUL26 85.00 P 5.06 5.08 5.06 5.21 -0.26 29 90 141 +90
30JUL26 87.50 P 6.41 6.41 6.41 6.64 -0.30 29 30 445 +30
30JUL26 90.00 P 8.00 8.00 8.00 8.27 -0.34 29 30 30 +30
30JUL26 92.50 P 0.00 0.00 0.00 9.95 -0.39 29 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.87 -0.41 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.91 -0.88 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.07 -0.96 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.12 -1.24 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.41 -1.34 25 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.96 -1.23 28 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 0.00 31 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 -0.01 31 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.44 -0.03 31 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 0.69 -0.06 31 0 118 0
29SEP26 67.50 P 0.00 0.00 0.00 1.05 -0.06 31 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 1.50 -0.08 31 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 2.07 -0.11 31 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 2.76 -0.15 31 0 1,270 0
29SEP26 77.50 P 0.00 0.00 0.00 3.61 -0.16 31 0 1,008 0
29SEP26 80.00 P 0.00 0.00 0.00 4.62 -0.19 31 0 4,258 0
29SEP26 82.50 P 0.00 0.00 0.00 5.77 -0.23 32 0 1,365 0
29SEP26 85.00 P 0.00 0.00 0.00 7.06 -0.27 32 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 8.50 -0.28 32 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 10.10 -0.02 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 11.46 -0.35 31 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 13.25 -0.35 31 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 15.15 -0.85 31 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 17.63 -0.44 34 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.74 -0.49 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.89 -0.58 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.10 -0.66 35 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 26.34 -0.79 35 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 29.02 -0.51 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.36 -0.63 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.31 -1.15 36 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.68 -1.29 36 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 -0.02 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.44 -0.04 30 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.65 -0.07 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 0.93 -0.09 30 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.34 -0.10 30 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 1.83 -0.12 30 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 2.41 -0.16 30 0 658 0
30DEC26 72.50 P 0.00 0.00 0.00 3.08 -0.21 30 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 3.93 -0.21 31 0 541 0
30DEC26 77.50 P 5.00 5.00 5.00 4.87 -0.25 31 2 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 5.92 -0.27 31 0 3,980 0
30DEC26 82.50 P 0.00 0.00 0.00 7.14 -0.30 31 0 4,115 0
30DEC26 85.00 P 0.00 0.00 0.00 8.43 -0.35 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 9.89 -0.35 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.43 -0.40 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 13.09 -0.40 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.86 -0.44 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.72 -0.44 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.67 -0.48 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.70 -0.48 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.81 -0.50 33 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 24.96 -0.54 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 27.23 -0.52 34 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 -0.04 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.58 -0.05 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.84 -0.06 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.15 -0.09 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.53 -0.11 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.03 -0.18 30 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 2.68 -0.16 31 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 3.37 -0.15 31 0 55 0
30MAR27 72.50 P 0.00 0.00 0.00 4.18 -0.20 31 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 5.05 -0.24 31 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 6.10 -0.24 31 0 17 0
30MAR27 80.00 P 0.00 0.00 0.00 7.20 -0.28 31 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 8.45 -0.29 31 0 31 0
30MAR27 85.00 P 0.00 0.00 0.00 9.76 -0.33 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.22 -0.34 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.72 -0.38 32 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.39 -0.38 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.07 -0.41 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.91 -0.42 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.78 -0.43 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.73 -0.47 33 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.73 +0.20 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.68 +0.12 33 0 0 0
TOTAL PUT 1,988 83,395 +1,124
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$ 7.25
29APR26 4.70 C 0.00 0.00 0.00 2.56 +0.09 130 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.46 +0.09 124 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.36 +0.09 118 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.26 +0.09 113 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.01 +0.09 99 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.76 +0.09 86 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.51 +0.09 74 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.26 +0.09 62 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.00 +0.08 0 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.75 +0.07 0 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.51 +0.08 27 0 925 0
29APR26 7.00 C 0.00 0.00 0.00 0.28 +0.08 24 0 2,570 0
29APR26 7.25 C 0.08 0.10 0.08 0.10 +0.03 21 15 651 -15
29APR26 7.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.47 +0.09 62 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.37 +0.09 59 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.27 +0.10 56 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.02 +0.09 49 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.77 +0.09 42 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.52 +0.09 35 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.27 +0.08 29 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.02 +0.08 23 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.77 +0.07 17 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.54 +0.07 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.34 +0.06 19 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.18 +0.03 18 0 145 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 +0.01 18 0 106 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 +0.01 19 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 50 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.58 +0.09 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.48 +0.09 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.38 +0.09 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 +0.09 41 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 +0.09 35 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.79 +0.09 36 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.54 +0.09 30 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 +0.10 28 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.03 +0.07 15 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.80 +0.07 18 0 10 0
29JUN26 6.75 C 0.61 0.61 0.61 0.60 +0.08 20 9 215 -4
29JUN26 7.00 C 0.00 0.00 0.00 0.40 +0.05 18 0 117 0
29JUN26 7.25 C 0.00 0.00 0.00 0.25 +0.04 18 0 43 0
29JUN26 7.50 C 0.14 0.14 0.14 0.14 +0.02 18 5 69 +5
29JUN26 7.75 C 0.00 0.00 0.00 0.08 +0.01 18 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.04 +0.01 18 0 50 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.38 +0.09 41 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.28 +0.09 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.03 +0.09 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.79 +0.09 34 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.54 +0.09 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.30 +0.09 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.04 +0.08 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.80 +0.07 17 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.60 +0.07 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.41 +0.05 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.27 +0.04 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.16 +0.02 18 0 14 0
30JUL26 7.75 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.58 +0.09 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 +0.09 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 +0.09 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 +0.09 34 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 +0.08 29 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.79 +0.09 30 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.54 +0.09 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 +0.09 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 +0.07 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.82 +0.07 18 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 +0.05 17 0 445 0
29SEP26 7.00 C 0.49 0.49 0.49 0.44 +0.04 17 6 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.32 +0.03 18 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.21 +0.02 18 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 +0.01 18 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.58 +0.09 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.48 +0.09 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.38 +0.09 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 +0.09 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.03 +0.08 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.79 +0.09 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.55 +0.10 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 +0.08 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.07 +0.06 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 +0.05 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.70 +0.05 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.55 +0.06 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.42 +0.04 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.32 +0.03 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.48 +0.09 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.38 +0.09 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.28 +0.09 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.03 +0.08 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.79 +0.09 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.56 +0.09 21 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.33 +0.10 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.12 +0.06 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.94 +0.05 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.79 +0.06 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.63 +0.05 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.51 +0.04 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.41 +0.03 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.33 +0.03 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 +0.02 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
TOTAL CALL 35 7,580 -14
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 67 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 1,487 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 -0.02 22 0 973 0
29APR26 7.25 P 0.10 0.10 0.08 0.09 -0.05 20 4 217 +4
29APR26 7.50 P 0.00 0.00 0.00 0.27 -0.07 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.50 -0.08 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.26 -0.08 59 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.51 -0.08 67 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.76 -0.08 75 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.01 -0.08 83 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.26 -0.08 90 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 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 45 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 -0.01 20 0 158 0
28MAY26 7.00 P 0.07 0.07 0.06 0.07 -0.03 18 19 122 +19
28MAY26 7.25 P 0.17 0.17 0.17 0.16 -0.05 18 1 31 +1
28MAY26 7.50 P 0.00 0.00 0.00 0.32 -0.06 18 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.52 -0.07 18 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.75 -0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.26 -0.08 31 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.51 -0.08 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.76 -0.08 40 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.01 -0.08 44 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.26 -0.08 47 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 20 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 -0.01 19 0 330 0
29JUN26 7.00 P 0.11 0.11 0.11 0.11 -0.04 17 10 436 0
29JUN26 7.25 P 0.00 0.00 0.00 0.22 -0.04 18 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 -0.06 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 -0.05 19 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.77 -0.07 19 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 -0.08 24 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 -0.08 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.76 -0.08 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.01 -0.08 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.26 -0.08 37 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.51 -0.08 40 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 21 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.13 -0.02 18 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.23 -0.03 18 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.36 -0.04 18 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.52 -0.06 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.70 -0.09 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.94 -0.07 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.17 -0.08 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.41 -0.08 19 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.66 -0.09 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.90 -0.08 20 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.15 -0.08 23 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.39 -0.10 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 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 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.02 18 0 74 0
29SEP26 6.50 P 0.13 0.13 0.13 0.11 -0.03 18 25 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.04 18 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 -0.04 18 0 147 0
29SEP26 7.25 P 0.40 0.40 0.40 0.40 -0.06 17 8 20 +8
29SEP26 7.50 P 0.00 0.00 0.00 0.57 -0.07 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 -0.07 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.96 -0.08 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.18 -0.10 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 -0.08 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.66 -0.09 19 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 -0.09 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 -0.08 20 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.40 -0.09 22 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 22 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 0.00 20 0 87 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 -0.03 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 -0.04 19 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 -0.04 20 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.04 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.06 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 -0.06 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 -0.07 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 -0.07 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 -0.07 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.95 -0.09 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.19 -0.08 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 -0.09 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 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 0.01 0.00 19 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 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.17 -0.02 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.02 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 -0.03 20 0 18 0
30MAR27 7.00 P 0.45 0.45 0.45 0.46 -0.03 20 8 8 +8
30MAR27 7.25 P 0.00 0.00 0.00 0.59 -0.04 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.72 -0.07 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 -0.05 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.07 -0.10 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 -0.06 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 -0.06 22 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 -0.07 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.99 -0.07 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.22 -0.08 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 -0.09 25 0 0 0
TOTAL PUT 75 8,895 +40
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$ 13.89
29APR26 9.25 C 0.00 0.00 0.00 4.65 -0.01 106 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.40 -0.01 99 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.15 0.00 93 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.90 -0.01 86 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.40 -0.01 74 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.90 -0.01 62 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.40 -0.01 51 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.90 -0.01 40 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.40 -0.01 30 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.90 -0.04 19 0 1,000 0
29APR26 13.50 C 0.00 0.00 0.00 0.42 -0.01 16 0 1,300 0
29APR26 14.00 C 0.00 0.00 0.00 0.10 -0.03 16 0 506 0
29APR26 14.50 C 0.00 0.00 0.00 0.02 0.00 20 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.65 -0.02 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.40 -0.03 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.15 -0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.90 -0.03 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.40 -0.03 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.90 -0.03 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.42 -0.01 23 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.92 -0.01 16 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.43 -0.01 17 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.96 -0.02 17 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.57 0.00 17 0 15 0
28MAY26 14.00 C 0.28 0.28 0.28 0.27 -0.02 17 152 471 +71
28MAY26 14.50 C 0.13 0.13 0.13 0.12 -0.01 18 20 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 21.00 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 5.66 -0.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.41 -0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.17 -0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.92 -0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.66 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.42 -0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.17 -0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.92 -0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.43 -0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.93 -0.02 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.44 -0.02 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.96 -0.01 19 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.49 -0.02 18 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.10 +0.01 20 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.72 -0.02 19 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.44 -0.01 19 0 340 0
29JUN26 14.50 C 0.25 0.25 0.25 0.25 -0.01 19 10 180 +10
29JUN26 15.00 C 0.00 0.00 0.00 0.13 -0.01 19 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.01 19 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 21 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 225 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.69 0.00 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.45 +0.01 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.20 0.00 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.95 0.00 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.46 +0.01 20 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.96 +0.01 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.48 +0.01 19 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.01 -0.02 19 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.57 -0.02 19 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.21 0.00 21 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.85 -0.02 20 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.58 -0.01 20 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.38 0.00 20 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.24 -0.01 20 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.14 -0.01 20 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.46 +0.01 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.22 +0.03 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.97 +0.02 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.73 +0.02 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.48 +0.04 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.24 +0.02 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.99 +0.04 27 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.51 +0.02 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.03 +0.04 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.53 -0.02 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.08 -0.02 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.67 -0.02 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.30 -0.02 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.98 -0.02 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.74 -0.02 22 0 460 0
29SEP26 14.50 C 0.00 0.00 0.00 0.53 -0.02 22 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 -0.02 21 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.02 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.01 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 22 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 22 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.73 +0.02 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.48 +0.01 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.24 +0.02 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.00 +0.05 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.52 +0.01 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.09 +0.06 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.63 +0.03 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.15 -0.01 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.77 -0.01 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.43 -0.01 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.13 -0.01 22 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.92 -0.01 23 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.71 -0.01 23 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.54 -0.01 22 0 299 0
30DEC26 15.50 C 0.49 0.49 0.49 0.41 -0.01 22 15 135 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.31 0.00 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.23 0.00 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 0.00 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.01 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.09 0.00 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 23 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.73 +0.02 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.49 +0.02 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.25 +0.03 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.01 +0.03 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.56 +0.04 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.11 +0.02 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.73 +0.05 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.27 -0.01 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.92 -0.02 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.62 -0.01 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.35 -0.01 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.15 0.00 24 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 0.95 +0.01 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.78 0.00 24 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.64 -0.01 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.52 -0.01 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 -0.01 24 0 175 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 -0.01 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 0.00 24 0 45 0
TOTAL CALL 197 11,276 +96
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 675 0
29APR26 13.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 1,240 0
29APR26 14.00 P 0.00 0.00 0.00 0.21 -0.01 17 0 2,250 0
29APR26 14.50 P 0.00 0.00 0.00 0.62 +0.01 19 0 297 0
29APR26 15.00 P 0.00 0.00 0.00 1.11 +0.01 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.61 +0.01 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.61 -0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.11 -0.03 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.61 -0.03 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.11 -0.03 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.61 -0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.11 -0.03 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.61 -0.03 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.11 -0.03 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.11 -0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 29 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 0.00 18 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 0.00 18 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.15 -0.01 17 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.37 0.00 18 0 326 0
28MAY26 14.50 P 0.00 0.00 0.00 0.70 +0.01 18 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.13 +0.01 18 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.61 +0.01 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.11 +0.01 0 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.64 0.00 35 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.14 0.00 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.64 0.00 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.14 0.00 48 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.64 0.00 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.14 0.00 56 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.64 0.00 60 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.14 0.00 64 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.14 -0.01 71 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 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 26 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 0.00 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 -0.01 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.13 0.00 19 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.27 -0.01 19 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.49 -0.01 18 0 270 0
29JUN26 14.50 P 0.00 0.00 0.00 0.81 -0.01 19 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.19 0.00 19 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.63 +0.01 18 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.11 +0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.64 -0.03 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.14 -0.03 31 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.64 -0.03 34 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.14 -0.03 38 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.64 -0.04 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.14 -0.03 44 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.64 -0.03 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.14 -0.03 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.14 -0.04 54 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 22 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.37 -0.02 19 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.60 -0.01 19 0 45 0
30JUL26 14.50 P 0.00 0.00 0.00 0.91 0.00 20 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.26 0.00 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.68 +0.01 20 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.13 +0.01 20 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.64 -0.03 24 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.14 -0.03 27 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.64 -0.03 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.14 -0.03 33 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.64 -0.04 35 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 0.00 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 -0.01 21 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.51 0.00 21 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 0.00 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.02 0.00 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.38 0.00 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.75 0.00 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.16 0.00 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.59 +0.03 21 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.96 -0.06 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.41 -0.04 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.87 -0.05 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.34 -0.05 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.84 -0.04 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.33 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.82 -0.04 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.31 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.29 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 0.00 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.23 -0.01 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 0.00 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.51 +0.01 22 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 0.00 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.94 +0.01 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.21 0.00 21 0 845 0
30DEC26 14.50 P 0.00 0.00 0.00 1.52 +0.01 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.92 +0.01 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.30 +0.01 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.71 +0.05 22 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.05 -0.05 18 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.48 -0.05 15 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.92 -0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.38 -0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.85 -0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.36 -0.03 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.84 -0.04 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.31 -0.04 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.30 -0.03 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 0.00 24 0 150 0
30MAR27 11.50 P 0.36 0.36 0.35 0.39 0.00 24 45 255 +45
30MAR27 12.00 P 0.00 0.00 0.00 0.53 -0.01 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.70 -0.01 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.90 -0.02 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.14 -0.02 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.40 -0.02 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.71 -0.02 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.10 -0.01 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.47 -0.01 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.82 -0.05 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.23 -0.06 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.65 -0.06 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.09 -0.05 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.53 -0.06 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.98 -0.06 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.47 -0.03 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.90 -0.06 0 0 0 0
TOTAL PUT 45 11,326 +45
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$ 122.80
24APR26 85.00 C 0.00 0.00 0.00 37.82 +0.88 0 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 35.32 +0.88 0 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 32.82 +0.88 0 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 30.32 +0.88 0 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 27.82 +0.88 0 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 25.33 +0.89 76 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 22.83 +0.88 67 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 20.33 +0.87 59 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 17.83 +0.85 50 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 15.35 +0.82 54 0 1 0
24APR26 110.00 C 0.00 0.00 0.00 12.90 +0.76 55 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 10.52 +0.65 55 0 110 0
24APR26 115.00 C 0.00 0.00 0.00 8.27 +0.52 55 0 86 0
24APR26 117.50 C 7.61 7.61 7.61 6.22 +0.53 55 1 261 -1
24APR26 120.00 C 0.00 0.00 0.00 4.45 +0.32 55 0 132 0
24APR26 122.50 C 3.21 3.21 3.21 3.06 +0.20 56 30 45 0
24APR26 125.00 C 2.31 2.61 1.86 1.97 +0.08 56 450 182 -47
24APR26 127.50 C 1.47 1.72 1.26 1.18 -0.09 56 386 169 -57
24APR26 130.00 C 1.00 1.20 0.84 0.66 -0.10 56 2,280 3,119 +2,013
24APR26 132.50 C 0.66 0.86 0.66 0.34 -0.09 55 62 205 +20
24APR26 135.00 C 0.44 0.44 0.38 0.17 -0.06 55 70 249 +70
24APR26 137.50 C 0.39 0.39 0.39 0.08 -0.04 56 30 128 0
24APR26 140.00 C 0.00 0.00 0.00 0.04 -0.02 57 0 0 0
24APR26 142.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 0 0
24APR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 65.33 +0.89 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 62.83 +0.88 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 60.34 +0.89 135 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 57.84 +0.89 122 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 55.34 +0.89 107 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 52.84 +0.89 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 50.34 +0.88 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 47.84 +0.88 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 45.35 +0.89 96 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 42.85 +0.89 87 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 40.35 +0.89 78 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 37.85 +0.88 66 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 35.35 +0.88 0 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 32.85 +0.88 0 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 30.35 +0.88 0 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 27.86 +0.88 56 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 25.36 +0.88 49 0 419 0
29APR26 100.00 C 0.00 0.00 0.00 22.87 +0.87 50 0 75 0
29APR26 102.50 C 0.00 0.00 0.00 20.39 +0.85 49 0 684 0
29APR26 105.00 C 18.35 18.35 18.35 17.93 +0.82 49 3 1,393 -3
29APR26 107.50 C 0.00 0.00 0.00 15.52 +0.78 49 0 1,426 0
29APR26 110.00 C 0.00 0.00 0.00 13.57 +1.11 61 0 5,139 0
29APR26 112.50 C 11.28 11.28 11.00 10.94 +0.62 49 4 2,679 0
29APR26 115.00 C 7.80 9.30 7.80 8.87 +0.67 49 13 2,170 -11
29APR26 117.50 C 7.50 7.50 7.50 7.00 +0.62 49 1 1,533 0
29APR26 120.00 C 5.30 5.89 5.29 5.35 +0.45 49 1,230 2,242 +210
29APR26 122.50 C 3.30 4.37 3.30 4.00 +0.35 49 132 2,204 -59
29APR26 125.00 C 3.09 3.50 2.67 2.94 +0.27 50 868 2,008 -286
29APR26 127.50 C 2.24 2.42 2.00 2.05 +0.18 50 1,314 1,193 -353
29APR26 130.00 C 2.05 2.05 1.55 1.37 +0.02 49 833 1,854 +326
29APR26 132.50 C 1.19 1.35 1.19 0.89 0.00 49 90 914 +65
29APR26 135.00 C 1.05 1.05 0.94 0.56 -0.01 49 76 1,076 -30
29APR26 137.50 C 0.59 0.66 0.59 0.34 -0.02 49 25 848 +25
29APR26 140.00 C 0.55 0.55 0.43 0.20 -0.02 49 98 1,991 +5
29APR26 142.50 C 0.00 0.00 0.00 0.11 -0.02 49 0 1,087 0
29APR26 145.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 801 0
29APR26 147.50 C 0.00 0.00 0.00 0.04 0.00 50 0 624 0
29APR26 150.00 C 0.09 0.09 0.09 0.02 -0.01 50 3 1,520 0
29APR26 152.50 C 0.18 0.18 0.18 0.01 -0.01 50 8 570 -8
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 53 0 553 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,155 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 72 0 206 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 75 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 77 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 80 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 83 0 291 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 88 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 91 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 93 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 96 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 98 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 103 0 195 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 108 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 112 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 117 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 121 0 433 0
30APR26 100.00 C 0.00 0.00 0.00 22.88 - 48 0 0 -
30APR26 102.50 C 0.00 0.00 0.00 20.41 - 49 0 0 -
30APR26 105.00 C 0.00 0.00 0.00 17.96 - 49 0 0 -
30APR26 107.50 C 0.00 0.00 0.00 15.57 - 49 0 0 -
30APR26 110.00 C 0.00 0.00 0.00 13.57 - 58 0 0 -
30APR26 112.50 C 0.00 0.00 0.00 11.06 - 49 0 0 -
30APR26 115.00 C 0.00 0.00 0.00 9.02 - 49 0 0 -
30APR26 117.50 C 0.00 0.00 0.00 7.17 - 49 0 0 -
30APR26 120.00 C 0.00 0.00 0.00 5.63 - 50 0 0 -
30APR26 122.50 C 0.00 0.00 0.00 4.26 - 50 0 0 -
30APR26 125.00 C 3.54 3.54 3.09 3.10 - 49 57 39 -
30APR26 127.50 C 2.69 2.69 2.35 2.24 - 50 74 68 -
30APR26 130.00 C 1.99 1.99 1.63 1.55 - 50 85 55 -
30APR26 132.50 C 1.49 1.49 1.27 1.03 - 49 24 17 -
30APR26 135.00 C 1.14 1.14 0.94 0.67 - 49 63 48 -
30APR26 137.50 C 0.82 0.82 0.82 0.42 - 49 30 30 -
30APR26 140.00 C 0.69 0.69 0.69 0.26 - 49 2 2 -
30APR26 142.50 C 0.00 0.00 0.00 0.15 - 49 0 0 -
30APR26 145.00 C 0.29 0.29 0.29 0.09 - 49 16 16 -
28MAY26 57.50 C 0.00 0.00 0.00 65.44 +0.89 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 62.95 +0.89 68 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 60.45 +0.88 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 57.96 +0.89 54 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 55.47 +0.89 59 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 52.97 +0.88 0 0 0 0
28MAY26 72.50 C 50.78 50.78 50.78 50.48 +0.89 50 60 60 +60
28MAY26 75.00 C 48.30 48.30 48.30 47.99 +0.89 51 60 60 +60
28MAY26 77.50 C 0.00 0.00 0.00 45.50 +0.89 50 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.01 +0.88 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 40.53 +0.88 48 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.14 +0.96 55 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 35.70 +0.97 54 0 0 0
28MAY26 90.00 C 32.42 32.42 31.50 33.24 +0.95 52 543 620 -85
28MAY26 92.50 C 0.00 0.00 0.00 30.86 +0.97 52 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.47 +1.49 51 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.12 +1.38 49 0 8 0
28MAY26 100.00 C 24.17 24.17 24.17 24.04 +1.06 52 30 295 0
28MAY26 102.50 C 0.00 0.00 0.00 21.81 +1.00 51 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 19.43 +0.70 47 0 727 0
28MAY26 107.50 C 0.00 0.00 0.00 17.45 +0.69 48 0 1,037 0
28MAY26 110.00 C 16.00 16.00 16.00 15.50 +0.61 47 1 1,298 -1
28MAY26 112.50 C 0.00 0.00 0.00 13.76 +0.93 48 0 1,055 0
28MAY26 115.00 C 0.00 0.00 0.00 12.08 +0.84 48 0 1,330 0
28MAY26 117.50 C 0.00 0.00 0.00 10.54 +0.79 48 0 1,514 0
28MAY26 120.00 C 8.35 9.35 8.35 9.09 +0.66 47 33 2,894 -29
28MAY26 122.50 C 7.35 7.76 7.35 7.84 +0.59 47 31 1,979 0
28MAY26 125.00 C 6.50 6.67 6.50 6.73 +0.48 48 36 801 -35
28MAY26 127.50 C 5.95 5.95 5.76 5.83 +0.45 48 53 1,384 +26
28MAY26 130.00 C 5.19 5.29 5.04 4.94 +0.43 48 82 2,670 +5
28MAY26 132.50 C 4.72 4.72 4.24 4.14 +0.20 48 66 604 +6
28MAY26 135.00 C 3.21 3.83 3.21 3.45 +0.17 48 26 1,487 +16
28MAY26 137.50 C 3.61 3.61 3.17 2.86 +0.14 48 84 605 +84
28MAY26 140.00 C 3.01 3.01 2.88 2.35 +0.11 48 66 535 +49
28MAY26 142.50 C 2.44 2.44 2.44 1.92 +0.09 48 1 386 +1
28MAY26 145.00 C 2.00 2.06 2.00 1.56 +0.07 48 28 409 +25
28MAY26 147.50 C 0.00 0.00 0.00 1.27 +0.06 48 0 605 0
28MAY26 150.00 C 1.55 1.55 1.55 1.02 +0.05 48 11 1,021 0
28MAY26 152.50 C 1.40 1.44 1.27 0.82 +0.04 48 34 697 +2
28MAY26 155.00 C 1.24 1.24 1.10 0.65 +0.03 48 91 536 +15
28MAY26 157.50 C 1.05 1.05 1.05 0.51 +0.02 48 1 375 +1
28MAY26 160.00 C 0.00 0.00 0.00 0.41 +0.02 48 0 243 0
28MAY26 162.50 C 0.00 0.00 0.00 0.32 +0.01 48 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.25 +0.01 48 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.19 0.00 47 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.15 0.00 47 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.12 0.00 48 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.09 0.00 47 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.07 0.00 48 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 80.99 +0.89 64 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 79.99 +0.89 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 79.00 +0.89 67 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 78.00 +0.89 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 77.01 +0.89 67 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 76.01 +0.89 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 75.02 +0.89 66 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 74.02 +0.89 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 73.03 +0.89 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 70.54 +0.89 59 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 68.05 +0.89 54 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 65.56 +0.89 46 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.07 +0.89 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 60.58 +0.88 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 58.10 +0.89 48 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 55.61 +0.88 44 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 53.13 +0.88 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 50.75 +0.98 55 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 48.18 +0.88 45 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 45.73 +0.88 46 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 43.28 +1.15 46 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 41.06 +1.41 52 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 38.67 +1.49 51 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 36.28 +1.53 50 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 34.77 +2.04 60 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 31.90 +1.58 51 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 29.50 +1.41 49 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 27.14 +1.32 46 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 25.08 +1.33 47 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 23.03 +1.37 46 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 21.08 +0.74 46 0 1,403 0
29JUN26 107.50 C 0.00 0.00 0.00 19.24 +0.70 46 0 1,729 0
29JUN26 110.00 C 0.00 0.00 0.00 17.51 +0.68 46 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 15.87 +0.64 46 0 2,519 0
29JUN26 115.00 C 13.50 13.50 13.50 14.34 +0.62 46 2 8,657 0
29JUN26 117.50 C 0.00 0.00 0.00 12.90 +0.80 46 0 3,335 0
29JUN26 120.00 C 11.56 11.56 11.56 11.54 +0.75 46 1 3,582 0
29JUN26 122.50 C 0.00 0.00 0.00 10.32 +0.78 46 0 2,799 0
29JUN26 125.00 C 9.41 9.41 8.90 9.26 +0.60 46 62 10,529 0
29JUN26 127.50 C 0.00 0.00 0.00 8.27 +0.55 46 0 1,112 0
29JUN26 130.00 C 7.29 7.55 7.29 7.37 +0.41 47 154 10,797 +118
29JUN26 132.50 C 6.53 6.53 6.53 6.59 +0.39 47 29 1,532 0
29JUN26 135.00 C 5.94 6.11 5.81 5.80 +0.36 47 132 1,671 +2
29JUN26 137.50 C 5.40 5.40 5.40 5.08 +0.32 47 1 1,258 +1
29JUN26 140.00 C 4.23 4.70 4.23 4.45 +0.29 47 30 6,838 +1
29JUN26 142.50 C 0.00 0.00 0.00 3.88 +0.26 47 0 730 0
29JUN26 145.00 C 3.85 3.93 3.74 3.38 +0.24 47 16 856 +16
29JUN26 147.50 C 3.48 3.48 3.48 2.93 +0.21 46 54 937 0
29JUN26 150.00 C 3.10 3.10 2.97 2.54 +0.19 46 12 11,653 +10
29JUN26 152.50 C 0.00 0.00 0.00 2.19 +0.17 46 0 213 0
29JUN26 155.00 C 2.45 2.52 2.41 1.89 +0.15 46 450 1,018 +304
29JUN26 157.50 C 0.00 0.00 0.00 1.62 +0.13 46 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 1.39 +0.12 46 0 1,514 0
29JUN26 162.50 C 1.98 1.98 1.98 1.19 +0.10 46 4 493 +4
29JUN26 165.00 C 0.00 0.00 0.00 1.02 +0.09 46 0 5,269 0
29JUN26 167.50 C 1.50 1.50 1.50 0.87 +0.08 46 4 451 +4
29JUN26 170.00 C 1.38 1.38 1.38 0.74 +0.07 46 50 3,085 0
29JUN26 172.50 C 0.00 0.00 0.00 0.63 +0.06 46 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.53 +0.05 46 0 130 0
29JUN26 177.50 C 0.00 0.00 0.00 0.45 +0.04 46 0 281 0
29JUN26 180.00 C 0.00 0.00 0.00 0.38 +0.04 46 0 298 0
29JUN26 182.50 C 0.00 0.00 0.00 0.32 +0.03 46 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.27 +0.03 46 0 265 0
29JUN26 187.50 C 0.00 0.00 0.00 0.22 +0.02 46 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.19 +0.02 46 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.11 +0.01 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.09 +0.01 46 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.06 0.00 46 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.05 +0.01 46 0 615 0
29JUN26 215.00 C 0.00 0.00 0.00 0.03 0.00 46 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.02 0.00 46 0 740 0
30JUL26 82.50 C 0.00 0.00 0.00 41.30 +1.26 45 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 38.98 +1.26 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 36.71 +1.26 45 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 34.77 +1.55 48 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 32.32 +1.27 45 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 30.36 +1.41 46 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 28.29 +1.38 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 26.30 +1.35 46 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 24.41 +1.41 46 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 22.44 +0.61 45 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 20.79 +0.66 45 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 19.15 +0.63 45 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 17.60 +0.60 45 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 16.14 +0.57 45 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 14.77 +0.97 45 0 1,263 0
30JUL26 120.00 C 13.92 13.92 13.18 13.50 +0.80 45 89 273 +89
30JUL26 122.50 C 12.83 12.83 12.09 12.30 +0.68 45 64 215 +63
30JUL26 125.00 C 11.15 11.72 11.14 11.10 +0.51 45 184 241 +74
30JUL26 127.50 C 10.35 10.52 10.16 10.13 +0.51 45 91 237 +10
30JUL26 130.00 C 9.11 9.11 9.11 9.33 +0.69 46 21 52 0
30JUL26 132.50 C 0.00 0.00 0.00 8.03 +0.03 44 0 51 0
30JUL26 135.00 C 0.00 0.00 0.00 7.69 +0.52 46 0 138 0
30JUL26 137.50 C 0.00 0.00 0.00 6.92 +0.35 46 0 90 0
30JUL26 140.00 C 0.00 0.00 0.00 6.22 +0.30 46 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 5.58 +0.27 46 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 5.00 +0.25 46 0 3 0
29SEP26 55.00 C 0.00 0.00 0.00 68.41 +0.89 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.95 +0.88 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 63.51 +0.88 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 61.08 +0.87 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.66 +0.86 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.26 +0.85 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.89 +1.40 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.54 +1.39 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.22 +0.81 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.95 +1.40 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 44.71 +0.79 46 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 42.51 +1.39 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 40.37 +0.75 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 38.27 +0.72 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.24 +1.41 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 34.26 +0.67 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.35 +1.60 46 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 30.50 +1.33 46 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 28.72 +1.42 46 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 27.01 +1.36 46 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 25.21 +1.05 45 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 23.52 +0.93 45 0 1,258 0
29SEP26 110.00 C 0.00 0.00 0.00 22.02 +0.20 45 0 2,772 0
29SEP26 112.50 C 0.00 0.00 0.00 20.61 +0.81 45 0 2,164 0
29SEP26 115.00 C 0.00 0.00 0.00 19.23 +0.72 45 0 2,980 0
29SEP26 117.50 C 0.00 0.00 0.00 18.21 +0.93 46 0 1,316 0
29SEP26 120.00 C 17.07 17.07 17.07 16.91 +0.76 46 150 2,160 0
29SEP26 122.50 C 0.00 0.00 0.00 15.74 +0.68 46 0 1,270 0
29SEP26 125.00 C 0.00 0.00 0.00 14.61 +0.58 46 0 7,567 0
29SEP26 127.50 C 0.00 0.00 0.00 13.47 +0.39 45 0 1,113 0
29SEP26 130.00 C 0.00 0.00 0.00 12.57 +0.37 46 0 1,052 0
29SEP26 132.50 C 0.00 0.00 0.00 11.71 +0.32 46 0 539 0
29SEP26 135.00 C 0.00 0.00 0.00 11.08 +0.49 46 0 2,613 0
29SEP26 137.50 C 0.00 0.00 0.00 10.18 +0.30 46 0 413 0
29SEP26 140.00 C 0.00 0.00 0.00 9.70 +0.48 47 0 2,654 0
29SEP26 142.50 C 0.00 0.00 0.00 8.98 +0.37 47 0 1,500 0
29SEP26 145.00 C 8.49 8.49 8.49 8.13 +0.08 46 2 897 -2
29SEP26 147.50 C 0.00 0.00 0.00 7.67 +0.15 47 0 197 0
29SEP26 150.00 C 0.00 0.00 0.00 7.09 +0.24 47 0 1,900 0
29SEP26 152.50 C 0.00 0.00 0.00 6.54 +0.13 47 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 6.04 +0.12 47 0 297 0
29SEP26 157.50 C 0.00 0.00 0.00 5.57 +0.11 47 0 246 0
29SEP26 160.00 C 0.00 0.00 0.00 5.13 +0.09 47 0 132 0
29SEP26 162.50 C 0.00 0.00 0.00 4.59 +0.08 46 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 4.22 +0.07 46 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 3.89 +0.07 46 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 3.58 +0.06 46 0 226 0
29SEP26 172.50 C 0.00 0.00 0.00 3.29 +0.05 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 3.02 +0.04 46 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 2.78 +0.04 46 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 2.55 +0.03 46 0 118 0
29SEP26 182.50 C 0.00 0.00 0.00 2.34 +0.03 46 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 2.15 +0.03 46 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 2.03 +0.08 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.81 +0.02 46 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.66 +0.02 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.52 +0.01 46 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.40 +0.02 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.28 +0.01 46 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 1.08 +0.01 46 0 289 0
29SEP26 210.00 C 0.00 0.00 0.00 0.90 0.00 46 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.76 0.00 46 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.64 +0.01 46 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 68.88 +0.88 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 66.50 +0.88 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 64.13 +0.86 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 61.79 +0.85 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 59.48 +0.85 46 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 57.20 +0.84 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 54.96 +0.83 46 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.75 +0.82 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.59 +0.81 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.47 +0.79 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.45 +1.43 46 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 44.38 +0.77 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.41 +0.75 46 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 40.49 +0.73 46 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 38.63 +0.71 46 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 36.83 +0.69 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.09 +0.68 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.40 +0.65 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.78 +0.64 46 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 30.21 +0.62 46 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 28.70 +0.60 46 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 27.25 +0.58 46 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 25.52 +0.91 45 0 17,855 0
30DEC26 112.50 C 0.00 0.00 0.00 24.53 +1.22 46 0 1,777 0
30DEC26 115.00 C 22.80 22.80 22.80 22.93 +0.86 45 30 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 21.72 +0.81 45 0 1,979 0
30DEC26 120.00 C 20.70 20.87 20.54 20.57 +0.61 45 285 1,520 +30
30DEC26 122.50 C 19.45 19.78 19.45 19.55 +0.64 45 60 829 +30
30DEC26 125.00 C 18.71 18.71 18.71 18.50 +0.60 45 1,530 4,129 +1,440
30DEC26 127.50 C 0.00 0.00 0.00 17.52 +0.56 45 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 16.59 +0.54 45 0 1,079 0
30DEC26 132.50 C 0.00 0.00 0.00 15.46 +0.24 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 14.89 +0.46 46 0 851 0
30DEC26 137.50 C 0.00 0.00 0.00 14.12 +0.44 46 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 13.40 +0.43 46 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 12.47 +0.16 45 0 1,207 0
30DEC26 145.00 C 0.00 0.00 0.00 11.48 -0.21 45 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 11.22 +0.13 46 0 497 0
30DEC26 150.00 C 10.82 10.82 10.82 10.84 +0.33 46 1 1,252 +1
30DEC26 152.50 C 0.00 0.00 0.00 10.22 +0.27 46 0 571 0
30DEC26 155.00 C 0.00 0.00 0.00 9.64 +0.54 46 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 8.82 -0.02 46 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 8.31 +0.19 46 0 208 0
30DEC26 162.50 C 0.00 0.00 0.00 7.83 +0.22 46 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 7.37 +0.20 46 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 6.94 +0.19 46 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 6.54 +0.19 46 0 321 0
30DEC26 172.50 C 0.00 0.00 0.00 6.16 +0.18 46 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 5.79 +0.16 46 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 5.45 +0.15 46 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 5.13 +0.14 46 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 4.83 +0.14 46 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 4.55 +0.13 46 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 4.41 +0.26 46 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 4.03 +0.12 46 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.79 +0.11 46 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.56 +0.10 46 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.35 +0.10 46 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 3.16 +0.10 46 0 135 0
30MAR27 57.50 C 0.00 0.00 0.00 67.15 +0.87 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 64.87 +0.86 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 62.63 +0.86 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.42 +0.85 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 58.25 +0.84 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.12 +0.83 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.03 +0.82 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.99 +0.81 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.00 +0.80 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.05 +0.79 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 46.16 +0.78 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 44.32 +0.77 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 42.52 +0.75 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 40.78 +0.73 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.10 +0.72 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.47 +0.71 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.89 +0.70 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.36 +1.69 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 32.89 +1.63 45 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 31.46 +0.64 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 30.09 +0.63 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 28.77 +1.46 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 27.50 +1.28 45 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 25.89 +0.85 44 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 24.74 +0.83 45 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 23.71 +0.74 45 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 22.65 +0.71 45 0 50 0
30MAR27 125.00 C 0.00 0.00 0.00 21.64 +0.69 45 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 20.66 +0.64 45 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 19.45 +0.33 44 0 54 0
30MAR27 132.50 C 0.00 0.00 0.00 18.59 +0.31 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 17.99 +0.52 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 17.21 +0.51 45 0 10 0
30MAR27 140.00 C 16.47 16.47 16.47 16.48 +0.51 45 3 65 0
30MAR27 142.50 C 0.00 0.00 0.00 15.76 +0.48 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 14.87 +0.28 45 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 14.44 +0.46 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 13.90 +0.44 46 0 54 0
30MAR27 152.50 C 0.00 0.00 0.00 13.33 +0.40 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 12.74 +0.44 46 0 22 0
30MAR27 157.50 C 0.00 0.00 0.00 12.14 +0.35 46 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 11.57 +0.66 46 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 10.71 +0.32 45 0 291 0
30MAR27 165.00 C 0.00 0.00 0.00 10.20 +0.30 45 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 9.72 +0.29 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 9.26 +0.28 45 0 68 0
30MAR27 172.50 C 0.00 0.00 0.00 8.82 +0.27 45 0 0 0
30MAR27 175.00 C 9.05 9.05 9.05 8.66 +0.52 46 19 51 +19
30MAR27 177.50 C 0.00 0.00 0.00 8.01 +0.25 45 0 13 0
30MAR27 180.00 C 0.00 0.00 0.00 7.63 +0.24 45 0 63 0
TOTAL CALL 13,225 269,595 +4,293
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 73 0 49 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 49 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 100 0
24APR26 107.50 P 0.09 0.09 0.09 0.03 -0.06 57 20 311 +20
24APR26 110.00 P 0.00 0.00 0.00 0.08 -0.12 56 0 229 0
24APR26 112.50 P 0.28 0.28 0.26 0.20 -0.22 55 46 79 +20
24APR26 115.00 P 0.45 0.45 0.45 0.46 -0.37 56 150 345 +150
24APR26 117.50 P 0.93 0.97 0.86 0.87 -0.58 54 47 197 +2
24APR26 120.00 P 1.78 1.80 1.39 1.66 -0.71 56 202 391 +54
24APR26 122.50 P 2.65 2.95 2.47 2.63 -0.98 54 177 58 +48
24APR26 125.00 P 3.85 3.85 3.85 4.21 -0.94 57 8 8 +8
24APR26 127.50 P 0.00 0.00 0.00 5.90 -0.88 57 0 6 0
24APR26 130.00 P 0.00 0.00 0.00 7.81 -0.98 55 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 10.01 -0.96 55 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 12.34 -0.95 55 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 14.75 -0.93 54 0 0 0
24APR26 140.00 P 0.00 0.00 0.00 17.22 -0.91 56 0 0 0
24APR26 142.50 P 0.00 0.00 0.00 19.70 -0.91 0 0 0 0
24APR26 145.00 P 0.00 0.00 0.00 22.20 -0.90 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 165 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 156 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 139 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 131 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 117 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 110 0 15 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 0 427 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 90 0 241 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 84 0 117 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 78 0 134 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,118 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,439 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,863 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,015 0
29APR26 100.00 P 0.11 0.11 0.11 0.01 -0.02 49 2 2,238 0
29APR26 102.50 P 0.00 0.00 0.00 0.03 -0.03 49 0 1,159 0
29APR26 105.00 P 0.20 0.20 0.14 0.07 -0.06 49 18 8,707 -8
29APR26 107.50 P 0.00 0.00 0.00 0.16 -0.10 49 0 2,688 0
29APR26 110.00 P 0.38 0.38 0.38 0.32 -0.17 49 4 2,128 0
29APR26 112.50 P 0.52 0.67 0.52 0.60 -0.25 49 912 2,239 -17
29APR26 115.00 P 0.83 1.03 0.83 0.98 -0.38 48 124 1,740 +37
29APR26 117.50 P 1.42 1.67 1.41 1.61 -0.55 49 316 3,265 +67
29APR26 120.00 P 3.13 3.13 2.20 2.43 -0.67 48 475 5,871 +117
29APR26 122.50 P 4.20 4.20 3.38 3.59 -0.82 49 398 1,824 -226
29APR26 125.00 P 5.03 5.22 4.86 5.02 -0.90 49 303 2,285 -210
29APR26 127.50 P 6.54 6.75 6.54 6.65 -0.79 49 93 1,320 +30
29APR26 130.00 P 8.47 8.49 8.47 8.47 -0.85 49 66 7,568 +66
29APR26 132.50 P 0.00 0.00 0.00 10.50 -0.88 49 0 654 0
29APR26 135.00 P 0.00 0.00 0.00 12.68 -0.90 49 0 684 0
29APR26 137.50 P 0.00 0.00 0.00 14.97 -0.91 49 0 835 0
29APR26 140.00 P 0.00 0.00 0.00 17.34 -0.91 49 0 812 0
29APR26 142.50 P 0.00 0.00 0.00 19.77 -1.52 49 0 601 0
29APR26 145.00 P 0.00 0.00 0.00 22.22 -1.60 48 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 24.71 -1.27 50 0 732 0
29APR26 150.00 P 0.00 0.00 0.00 27.20 -0.90 0 0 281 0
29APR26 152.50 P 0.00 0.00 0.00 29.70 -0.90 0 0 174 0
29APR26 155.00 P 0.00 0.00 0.00 32.20 -0.90 0 0 229 0
29APR26 157.50 P 0.00 0.00 0.00 34.70 -0.90 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 37.20 -0.90 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 39.70 -0.90 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 42.20 -0.90 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 44.70 -0.90 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 47.20 -0.90 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 49.70 -0.90 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 52.20 -0.90 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 54.70 -0.90 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 57.20 -0.90 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 59.70 -0.90 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 62.20 -0.90 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 64.70 -0.90 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 67.20 -0.90 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 69.70 -0.90 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 72.20 -0.90 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 74.70 -0.90 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 77.20 -0.90 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 82.20 -0.90 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 87.20 -0.90 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 92.20 -0.90 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 97.20 -0.90 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 0.02 - 50 0 0 -
30APR26 102.50 P 0.00 0.00 0.00 0.05 - 50 0 0 -
30APR26 105.00 P 0.00 0.00 0.00 0.10 - 49 0 0 -
30APR26 107.50 P 0.00 0.00 0.00 0.20 - 49 0 0 -
30APR26 110.00 P 0.00 0.00 0.00 0.40 - 49 0 0 -
30APR26 112.50 P 0.66 0.66 0.66 0.71 - 49 30 30 -
30APR26 115.00 P 1.08 1.24 1.08 1.12 - 49 150 139 -
30APR26 117.50 P 1.62 1.62 1.62 1.75 - 48 22 22 -
30APR26 120.00 P 0.00 0.00 0.00 2.61 - 48 0 0 -
30APR26 122.50 P 4.49 4.49 3.66 3.74 - 48 34 34 -
30APR26 125.00 P 0.00 0.00 0.00 5.15 - 48 0 0 -
30APR26 127.50 P 0.00 0.00 0.00 6.86 - 50 0 0 -
30APR26 130.00 P 0.00 0.00 0.00 8.63 - 49 0 0 -
30APR26 132.50 P 0.00 0.00 0.00 10.64 - 49 0 0 -
30APR26 135.00 P 0.00 0.00 0.00 12.78 - 49 0 0 -
30APR26 137.50 P 0.00 0.00 0.00 15.04 - 49 0 0 -
30APR26 140.00 P 0.00 0.00 0.00 17.39 - 49 0 0 -
30APR26 142.50 P 0.00 0.00 0.00 19.80 - 49 0 0 -
30APR26 145.00 P 0.00 0.00 0.00 22.24 - 49 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 204 0
28MAY26 87.50 P 0.35 0.35 0.33 0.08 -0.02 48 40 149 -2
28MAY26 90.00 P 0.00 0.00 0.00 0.13 -0.03 48 0 135 0
28MAY26 92.50 P 0.42 0.42 0.42 0.21 -0.04 48 2 286 0
28MAY26 95.00 P 0.54 0.54 0.54 0.33 -0.06 48 1 822 -1
28MAY26 97.50 P 0.69 0.69 0.69 0.50 -0.08 48 30 578 +30
28MAY26 100.00 P 0.80 0.88 0.80 0.73 -0.11 48 36 659 +25
28MAY26 102.50 P 1.07 1.13 1.07 1.02 -0.16 48 120 644 +120
28MAY26 105.00 P 1.45 1.50 1.29 1.41 -0.20 48 204 958 +123
28MAY26 107.50 P 0.00 0.00 0.00 1.89 -0.23 48 0 1,611 0
28MAY26 110.00 P 2.30 2.45 2.30 2.44 -0.31 47 36 4,994 0
28MAY26 112.50 P 0.00 0.00 0.00 3.10 -0.38 47 0 2,059 0
28MAY26 115.00 P 4.25 4.25 3.71 4.00 -0.38 48 76 2,325 +9
28MAY26 117.50 P 4.94 4.94 4.77 4.84 -0.60 47 49 1,690 +12
28MAY26 120.00 P 5.90 6.10 5.73 5.99 -0.72 47 189 2,463 +2
28MAY26 122.50 P 7.17 7.34 6.95 7.24 -0.77 47 190 1,658 -48
28MAY26 125.00 P 8.64 8.64 8.17 8.73 -0.73 48 60 3,706 +30
28MAY26 127.50 P 9.95 9.95 9.95 10.33 -0.72 49 4 1,162 +4
28MAY26 130.00 P 11.67 11.67 11.53 11.99 -0.73 49 15 1,907 +12
28MAY26 132.50 P 0.00 0.00 0.00 13.45 -1.11 47 0 1,588 0
28MAY26 135.00 P 15.50 15.50 15.50 15.26 -0.73 47 20 2,605 +20
28MAY26 137.50 P 0.00 0.00 0.00 17.20 -0.74 47 0 1,289 0
28MAY26 140.00 P 0.00 0.00 0.00 19.21 -0.78 47 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 21.79 -0.29 52 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 23.93 -1.07 52 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 26.15 -1.14 53 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 28.60 -1.05 55 0 43 0
28MAY26 152.50 P 0.00 0.00 0.00 30.89 -1.14 56 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 32.97 -1.50 53 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 35.28 -1.58 53 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 37.39 -1.83 47 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 39.82 -1.79 47 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 42.58 -0.58 57 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 44.99 -0.64 57 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 47.21 -0.90 47 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 49.74 -1.56 51 0 60 0
28MAY26 175.00 P 52.13 52.13 52.13 52.30 -1.48 56 30 60 +30
28MAY26 177.50 P 54.69 54.69 54.69 54.75 -1.38 56 30 117 +30
28MAY26 180.00 P 57.07 57.07 57.07 57.21 -1.42 54 30 150 +30
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 80 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 0.00 47 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 0.00 47 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 0.00 47 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 0.00 46 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.18 -0.02 46 0 567 0
29JUN26 85.00 P 0.00 0.00 0.00 0.27 -0.02 46 0 738 0
29JUN26 87.50 P 0.00 0.00 0.00 0.39 -0.04 46 0 1,197 0
29JUN26 90.00 P 0.00 0.00 0.00 0.57 -0.04 46 0 7,627 0
29JUN26 92.50 P 1.09 1.09 1.09 0.78 -0.06 46 2 1,145 0
29JUN26 95.00 P 0.00 0.00 0.00 1.06 -0.06 46 0 1,082 0
29JUN26 97.50 P 1.58 1.58 1.52 1.41 -0.08 46 176 1,551 -131
29JUN26 100.00 P 1.93 1.93 1.93 1.80 -0.11 46 30 11,500 -30
29JUN26 102.50 P 0.00 0.00 0.00 2.32 -0.12 46 0 4,607 0
29JUN26 105.00 P 0.00 0.00 0.00 2.89 -0.17 46 0 7,304 0
29JUN26 107.50 P 0.00 0.00 0.00 3.58 -0.17 47 0 4,167 0
29JUN26 110.00 P 4.15 4.15 4.15 4.33 -0.25 46 7 12,716 +7
29JUN26 112.50 P 0.00 0.00 0.00 5.14 -0.32 46 0 4,459 0
29JUN26 115.00 P 5.92 6.00 5.92 6.10 -0.42 46 8 9,779 +8
29JUN26 117.50 P 0.00 0.00 0.00 7.13 -0.49 46 0 3,619 0
29JUN26 120.00 P 8.38 8.55 8.08 8.32 -0.56 46 11 4,352 0
29JUN26 122.50 P 9.23 9.23 9.23 9.60 -0.60 46 30 2,554 0
29JUN26 125.00 P 10.95 10.95 10.95 11.01 -0.66 46 33 1,954 +33
29JUN26 127.50 P 0.00 0.00 0.00 12.53 -0.65 47 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 14.21 -0.64 47 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 15.56 -0.99 46 0 954 0
29JUN26 135.00 P 0.00 0.00 0.00 17.31 -1.09 46 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 19.61 -0.64 48 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 21.63 -0.63 49 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 23.55 -0.73 49 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 25.63 -0.76 50 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 27.71 -0.84 50 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 29.86 -0.89 51 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 32.04 -0.98 51 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 34.22 -1.09 51 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 36.47 -1.19 51 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 38.73 -1.30 52 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 40.97 -1.46 52 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 43.35 -1.48 52 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 45.65 -1.53 52 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 47.94 -1.61 52 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 50.33 -1.46 52 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 52.65 -1.54 51 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 54.80 -1.33 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 57.52 -1.48 52 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 59.73 -0.88 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 62.21 -0.89 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 64.70 -0.90 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 67.20 -0.90 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 69.70 -0.90 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 72.20 -0.90 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 74.70 -0.90 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 77.20 -0.90 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 82.20 -0.90 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 87.20 -0.90 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 92.20 -0.90 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 97.20 -0.90 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.46 -0.03 45 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 0.63 -0.05 45 0 14 0
30JUL26 87.50 P 0.00 0.00 0.00 0.83 -0.07 45 0 94 0
30JUL26 90.00 P 0.00 0.00 0.00 1.14 -0.07 46 0 34 0
30JUL26 92.50 P 0.00 0.00 0.00 1.46 -0.10 46 0 2 0
30JUL26 95.00 P 2.04 2.04 2.04 1.86 -0.10 46 5 36 +2
30JUL26 97.50 P 2.51 2.51 2.51 2.32 -0.14 46 30 379 +30
30JUL26 100.00 P 2.93 2.93 2.93 2.86 -0.14 46 11 184 0
30JUL26 102.50 P 3.47 3.47 3.47 3.48 -0.18 46 30 855 -30
30JUL26 105.00 P 0.00 0.00 0.00 4.18 -0.18 46 0 1,070 0
30JUL26 107.50 P 0.00 0.00 0.00 4.97 -0.22 46 0 365 0
30JUL26 110.00 P 5.78 5.88 5.73 5.84 -0.23 46 1,777 761 -1,300
30JUL26 112.50 P 6.56 6.56 6.56 6.75 -0.30 46 30 403 -30
30JUL26 115.00 P 7.59 7.71 7.59 7.77 -0.36 46 96 382 -20
30JUL26 117.50 P 8.68 8.78 8.68 8.84 -0.46 46 15 40 +5
30JUL26 120.00 P 10.15 10.15 10.15 10.03 -0.55 46 30 52 +30
30JUL26 122.50 P 11.15 11.28 11.10 11.21 -0.74 45 675 721 +596
30JUL26 125.00 P 0.00 0.00 0.00 12.82 -0.64 46 0 120 0
30JUL26 127.50 P 0.00 0.00 0.00 14.37 -0.58 46 0 106 0
30JUL26 130.00 P 15.54 15.57 15.54 15.95 -0.65 47 51 51 +51
30JUL26 132.50 P 17.27 17.54 17.21 17.65 0.00 47 132 531 +102
30JUL26 135.00 P 0.00 0.00 0.00 19.45 -0.57 48 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.29 -0.59 48 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.16 -0.59 48 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.07 -0.66 48 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.10 -0.65 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 -0.02 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.26 -0.03 46 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.35 -0.05 46 0 284 0
29SEP26 72.50 P 0.00 0.00 0.00 0.49 -0.05 46 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.64 -0.07 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.84 -0.08 46 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 1.10 -0.08 46 0 3,973 0
29SEP26 82.50 P 0.00 0.00 0.00 1.36 -0.12 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.73 -0.10 46 0 320 0
29SEP26 87.50 P 0.00 0.00 0.00 2.08 -0.16 46 0 508 0
29SEP26 90.00 P 2.84 2.84 2.84 2.57 -0.21 46 20 3,117 0
29SEP26 92.50 P 0.00 0.00 0.00 3.12 -0.22 47 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 3.68 -0.23 47 0 1,458 0
29SEP26 97.50 P 0.00 0.00 0.00 4.35 -0.28 47 0 547 0
29SEP26 100.00 P 0.00 0.00 0.00 5.07 -0.28 47 0 8,565 0
29SEP26 102.50 P 0.00 0.00 0.00 5.83 -0.31 47 0 2,572 0
29SEP26 105.00 P 0.00 0.00 0.00 6.65 -0.28 46 0 5,559 0
29SEP26 107.50 P 0.00 0.00 0.00 7.54 -0.31 46 0 5,216 0
29SEP26 110.00 P 8.29 8.29 8.29 8.59 -0.26 47 4 6,134 0
29SEP26 112.50 P 0.00 0.00 0.00 9.63 -0.36 47 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 10.61 -0.49 46 0 4,711 0
29SEP26 117.50 P 0.00 0.00 0.00 11.84 -0.56 46 0 2,716 0
29SEP26 120.00 P 13.35 13.35 12.96 13.10 -0.54 46 7 4,638 -1
29SEP26 122.50 P 14.25 14.25 14.25 14.61 -0.52 47 5 1,958 0
29SEP26 125.00 P 0.00 0.00 0.00 15.90 -0.70 46 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 17.40 -0.72 47 0 180 0
29SEP26 130.00 P 0.00 0.00 0.00 19.03 -0.71 47 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 20.65 -0.76 47 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 22.33 -0.82 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 24.10 -0.84 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 25.22 -1.63 46 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 27.78 -0.83 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 29.68 -0.95 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 31.60 -0.95 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 33.59 -1.01 49 0 285 0
29SEP26 152.50 P 0.00 0.00 0.00 35.61 -1.04 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 37.72 -0.99 49 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 39.77 -1.04 49 0 480 0
29SEP26 160.00 P 0.00 0.00 0.00 41.80 -1.16 49 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 44.07 -1.03 50 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 45.20 -2.18 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.38 -1.08 50 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 49.57 -2.31 46 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 51.81 -2.29 46 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 54.05 -2.34 46 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 56.30 -0.84 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.60 -0.86 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.92 -0.86 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 63.25 -0.86 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 65.59 -0.86 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 67.94 -0.87 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 70.33 -0.87 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 72.72 -0.88 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 75.12 -0.88 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 77.53 -0.88 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 82.40 -0.89 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 87.30 -0.89 46 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 92.24 -0.89 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 97.20 -0.90 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 -0.02 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.26 -0.02 46 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 -0.03 46 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.48 -0.03 46 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.62 -0.04 46 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.81 -0.05 46 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.02 -0.06 46 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.28 -0.07 46 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.58 -0.08 46 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.90 -0.11 46 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.32 -0.11 46 0 467 0
30DEC26 82.50 P 0.00 0.00 0.00 2.75 -0.11 46 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 3.25 -0.15 46 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.81 -0.15 46 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 4.38 -0.32 46 0 3,966 0
30DEC26 92.50 P 0.00 0.00 0.00 5.24 -0.20 46 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 5.97 -0.21 46 0 533 0
30DEC26 97.50 P 0.00 0.00 0.00 6.70 -0.29 46 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 7.48 -0.39 46 0 3,153 0
30DEC26 102.50 P 0.00 0.00 0.00 8.28 -0.49 45 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 9.22 -0.41 46 0 749 0
30DEC26 107.50 P 0.00 0.00 0.00 10.39 -0.28 46 0 1,738 0
30DEC26 110.00 P 0.00 0.00 0.00 11.34 -0.42 45 0 18,707 0
30DEC26 112.50 P 0.00 0.00 0.00 12.47 -0.45 46 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 13.59 -0.55 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 14.92 -0.64 45 0 1,127 0
30DEC26 120.00 P 0.00 0.00 0.00 16.41 -0.37 46 0 1,057 0
30DEC26 122.50 P 0.00 0.00 0.00 17.57 -0.74 46 0 2,293 0
30DEC26 125.00 P 18.86 19.03 18.77 19.25 -0.57 46 1,799 4,898 +1,360
30DEC26 127.50 P 20.52 20.52 20.52 20.63 -0.67 46 30 287 0
30DEC26 130.00 P 21.86 21.86 21.86 22.20 -0.71 46 30 226 +29
30DEC26 132.50 P 0.00 0.00 0.00 23.79 -0.78 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 25.47 -0.84 46 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 27.20 -0.89 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 28.97 -0.76 47 0 4,072 0
30DEC26 142.50 P 0.00 0.00 0.00 30.26 -1.48 46 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 32.62 -0.93 47 0 6,861 0
30DEC26 147.50 P 0.00 0.00 0.00 33.91 -1.64 46 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 35.77 -0.60 46 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 37.63 -1.75 46 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 40.34 -1.05 48 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 42.34 -1.10 48 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 43.53 -0.66 46 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 45.54 -0.67 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.56 -2.09 46 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 49.61 -0.71 46 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 52.81 +0.35 49 0 207 0
30DEC26 172.50 P 0.00 0.00 0.00 53.88 -2.17 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 56.02 -2.20 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 58.18 -0.72 46 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 60.34 -2.28 46 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 62.57 -2.26 46 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 64.82 -0.77 46 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 67.07 -0.77 46 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 69.33 -0.77 46 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 71.59 -0.78 46 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 73.87 -0.81 46 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 76.20 -0.82 46 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 78.54 -0.82 46 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.59 -0.02 45 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.74 -0.03 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.96 -0.04 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.19 -0.03 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.48 -0.05 45 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.80 -0.05 45 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.14 -0.14 45 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 2.58 -0.07 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.01 -0.08 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.53 -0.10 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.10 -0.11 45 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.68 -0.11 45 0 16 0
30MAR27 87.50 P 0.00 0.00 0.00 5.36 -0.14 45 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 6.09 -0.15 45 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 6.83 -0.36 45 0 831 0
30MAR27 95.00 P 7.82 7.82 7.82 7.65 -0.43 45 1 18 0
30MAR27 97.50 P 0.00 0.00 0.00 8.53 -0.12 45 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 9.35 -0.46 45 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 10.29 -0.36 45 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 11.30 -0.38 45 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 12.77 -0.03 46 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 13.50 -0.45 45 0 6 0
30MAR27 112.50 P 0.00 0.00 0.00 14.67 -0.49 45 0 2 0
30MAR27 115.00 P 15.80 15.80 15.80 15.97 -0.44 45 3 16 +3
30MAR27 117.50 P 0.00 0.00 0.00 17.43 -0.30 45 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 18.79 -0.48 45 0 52 0
30MAR27 122.50 P 0.00 0.00 0.00 20.20 -0.51 46 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 21.84 -0.36 46 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 23.00 -0.71 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.54 -0.66 45 0 38 0
30MAR27 132.50 P 0.00 0.00 0.00 26.13 -0.90 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.72 -0.45 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.41 -0.45 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.10 -1.15 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 32.80 -1.24 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.51 -1.41 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.28 -1.53 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.14 -0.52 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 40.01 -1.59 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.88 -1.70 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.76 -1.82 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.65 -0.57 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.64 -1.95 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 49.66 -1.96 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 51.69 -2.02 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 53.71 -0.61 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 55.75 -2.17 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 57.80 -2.22 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 59.93 -2.22 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 62.08 -2.24 45 0 0 0
TOTAL PUT 9,837 352,345 +1,298
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$ 195.40
29APR26 147.50 C 0.00 0.00 0.00 47.99 +0.37 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 45.49 +0.37 52 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 42.99 +0.36 47 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 40.50 +0.36 52 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 38.00 +0.35 48 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 35.52 +0.34 50 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 33.04 +0.32 50 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 30.57 +0.29 49 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 28.13 +0.26 50 0 15 0
29APR26 170.00 C 0.00 0.00 0.00 25.71 +0.21 49 0 165 0
29APR26 172.50 C 0.00 0.00 0.00 23.34 +0.16 50 0 550 0
29APR26 175.00 C 0.00 0.00 0.00 21.02 +0.10 49 0 84 0
29APR26 177.50 C 0.00 0.00 0.00 18.78 +0.04 50 0 324 0
29APR26 180.00 C 16.50 16.50 16.50 16.62 -0.04 50 1 145 -1
29APR26 182.50 C 0.00 0.00 0.00 14.56 -0.12 50 0 466 0
29APR26 185.00 C 11.75 11.75 11.75 12.63 -0.20 50 5 270 -5
29APR26 187.50 C 0.00 0.00 0.00 10.84 -0.26 50 0 140 0
29APR26 190.00 C 0.00 0.00 0.00 8.92 -0.47 47 0 435 0
29APR26 192.50 C 7.60 7.60 6.90 7.51 -0.42 48 36 617 +18
29APR26 195.00 C 6.37 6.50 5.34 6.21 -0.38 48 71 716 +49
29APR26 197.50 C 0.00 0.00 0.00 5.07 -0.52 48 0 637 0
29APR26 200.00 C 3.95 4.10 3.80 4.09 -0.56 49 975 979 -555
29APR26 205.00 C 2.69 2.70 2.30 2.63 -0.35 49 12 1,093 +2
29APR26 210.00 C 1.87 1.87 1.50 1.62 -0.36 50 138 1,031 +39
29APR26 215.00 C 1.35 1.35 0.92 0.91 -0.29 50 756 1,491 -26
29APR26 220.00 C 0.83 0.87 0.62 0.49 -0.20 50 919 1,409 0
29APR26 225.00 C 0.34 0.34 0.34 0.25 -0.14 50 50 722 0
29APR26 230.00 C 0.00 0.00 0.00 0.12 -0.09 50 0 2,080 0
29APR26 235.00 C 0.00 0.00 0.00 0.05 -0.06 49 0 885 0
29APR26 240.00 C 0.00 0.00 0.00 0.02 -0.04 49 0 900 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 57 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 61 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 68 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 72 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 75 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 79 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 82 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 85 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 88 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 94 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 100 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 106 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 111 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 117 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 48.40 +0.30 41 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 46.07 +0.28 44 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 43.87 +0.35 48 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 41.59 +0.68 48 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 39.38 +0.61 49 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 37.27 +0.67 50 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 35.09 -0.31 50 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 33.50 +0.13 54 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 31.49 +0.10 54 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 29.55 +0.08 54 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 27.68 +0.06 54 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 25.87 +0.03 54 0 23 0
28MAY26 177.50 C 0.00 0.00 0.00 24.13 +0.01 54 0 60 0
28MAY26 180.00 C 0.00 0.00 0.00 22.46 -0.02 54 0 60 0
28MAY26 182.50 C 0.00 0.00 0.00 20.87 -0.03 54 0 35 0
28MAY26 185.00 C 0.00 0.00 0.00 19.34 -0.06 54 0 110 0
28MAY26 187.50 C 0.00 0.00 0.00 17.90 -0.08 54 0 73 0
28MAY26 190.00 C 0.00 0.00 0.00 16.30 -0.30 53 0 328 0
28MAY26 192.50 C 0.00 0.00 0.00 15.03 -0.26 53 0 193 0
28MAY26 195.00 C 0.00 0.00 0.00 13.86 -0.24 53 0 545 0
28MAY26 197.50 C 12.88 12.88 12.88 12.74 -0.25 53 10 211 0
28MAY26 200.00 C 10.85 10.92 10.85 11.70 -0.24 53 9 167 -8
28MAY26 205.00 C 9.65 9.65 9.65 9.83 -0.24 54 2 104 0
28MAY26 210.00 C 8.19 8.19 8.19 8.29 -0.18 54 10 206 +10
28MAY26 215.00 C 0.00 0.00 0.00 6.90 -0.18 55 0 207 0
28MAY26 220.00 C 5.38 5.81 5.38 5.63 -0.18 54 30 335 +30
28MAY26 225.00 C 4.32 4.70 4.32 4.57 -0.17 54 125 1,058 +91
28MAY26 230.00 C 3.73 3.91 3.73 3.68 -0.16 54 36 479 0
28MAY26 235.00 C 3.12 3.12 3.12 2.95 -0.15 54 100 505 +100
28MAY26 240.00 C 0.00 0.00 0.00 2.35 -0.13 54 0 734 0
28MAY26 245.00 C 0.00 0.00 0.00 1.86 -0.12 54 0 322 0
28MAY26 250.00 C 1.84 1.84 1.71 1.46 -0.11 54 1,225 701 -735
28MAY26 255.00 C 0.00 0.00 0.00 1.14 -0.10 54 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.89 -0.08 54 0 77 0
28MAY26 265.00 C 1.22 1.22 1.00 0.69 -0.07 54 62 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.52 -0.07 54 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.40 -0.05 54 0 285 0
28MAY26 280.00 C 0.00 0.00 0.00 0.31 -0.04 54 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.23 -0.04 54 0 88 0
28MAY26 290.00 C 0.00 0.00 0.00 0.18 -0.02 54 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.13 -0.03 53 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.10 -0.02 54 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.06 -0.01 54 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.02 0.00 54 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 54 0 67 0
29JUN26 120.00 C 0.00 0.00 0.00 76.20 +1.07 54 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 73.78 +1.05 54 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 70.49 +0.15 0 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 68.02 +0.09 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 65.74 +0.14 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 63.89 +0.65 47 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 61.54 +0.61 48 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 58.79 +0.15 41 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 56.48 +0.10 42 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 54.21 +0.08 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 52.73 +0.74 52 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 49.79 -0.01 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 48.45 +0.73 52 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 45.57 -0.50 47 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 44.18 +0.57 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 42.01 +0.36 51 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 40.31 +0.60 52 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 37.78 -0.05 49 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 36.48 +0.43 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 34.39 -0.74 51 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 33.43 +0.02 54 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 31.75 0.00 54 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 30.12 -0.03 54 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 28.56 -0.04 54 0 98 0
29JUN26 180.00 C 0.00 0.00 0.00 27.04 -0.06 54 0 156 0
29JUN26 182.50 C 0.00 0.00 0.00 25.59 -0.07 54 0 97 0
29JUN26 185.00 C 0.00 0.00 0.00 24.19 -0.09 54 0 518 0
29JUN26 187.50 C 0.00 0.00 0.00 22.84 -0.11 54 0 97 0
29JUN26 190.00 C 20.91 20.91 20.52 21.40 -0.27 54 52 330 0
29JUN26 192.50 C 0.00 0.00 0.00 20.32 -0.14 54 0 106 0
29JUN26 195.00 C 0.00 0.00 0.00 19.01 -0.29 54 0 765 0
29JUN26 197.50 C 0.00 0.00 0.00 17.90 -0.31 54 0 169 0
29JUN26 200.00 C 16.81 16.81 16.74 16.84 -0.31 54 76 2,967 -15
29JUN26 205.00 C 14.40 14.40 14.40 14.89 -0.32 54 40 147 +24
29JUN26 210.00 C 0.00 0.00 0.00 13.13 -0.35 54 0 174 0
29JUN26 215.00 C 0.00 0.00 0.00 11.58 -0.33 54 0 116 0
29JUN26 220.00 C 0.00 0.00 0.00 10.36 -0.16 55 0 214 0
29JUN26 225.00 C 0.00 0.00 0.00 8.97 -0.26 55 0 65 0
29JUN26 230.00 C 0.00 0.00 0.00 7.85 -0.20 55 0 3,135 0
29JUN26 235.00 C 0.00 0.00 0.00 6.81 -0.19 55 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 5.89 -0.19 55 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 5.08 -0.18 55 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 4.38 -0.17 55 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 3.76 -0.16 54 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 3.23 -0.15 54 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 2.76 -0.14 54 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 2.36 -0.13 54 0 70 0
29JUN26 275.00 C 0.00 0.00 0.00 2.01 -0.12 54 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 1.66 -0.16 54 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 1.42 -0.09 54 0 30 0
29JUN26 290.00 C 1.87 2.08 1.87 1.24 -0.09 54 75 474 +75
29JUN26 295.00 C 0.00 0.00 0.00 1.02 -0.08 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.86 -0.08 54 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.62 -0.06 54 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.44 -0.05 54 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.31 -0.04 54 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.22 -0.03 54 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.16 -0.02 54 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.11 -0.02 54 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.08 -0.02 54 0 228 0
30JUL26 147.50 C 0.00 0.00 0.00 52.18 +0.24 51 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 50.30 +0.31 51 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 47.98 -0.07 50 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 46.03 -0.12 50 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 44.42 +0.09 51 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 42.65 +0.14 51 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 40.86 +0.11 51 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 39.11 +0.08 51 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 36.98 -0.38 50 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 35.59 -0.19 51 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 33.98 -0.26 51 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 32.71 -0.01 52 0 23 0
30JUL26 177.50 C 0.00 0.00 0.00 31.50 +0.23 52 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 30.07 -0.49 53 0 22 0
30JUL26 182.50 C 0.00 0.00 0.00 29.10 -0.08 54 0 37 0
30JUL26 185.00 C 0.00 0.00 0.00 27.76 -0.10 54 0 30 0
30JUL26 187.50 C 0.00 0.00 0.00 26.47 -0.11 54 0 30 0
30JUL26 190.00 C 24.72 24.72 24.72 25.11 -0.30 53 15 85 0
30JUL26 192.50 C 23.81 24.10 23.81 23.92 -0.31 53 40 85 +25
30JUL26 195.00 C 22.10 22.67 21.92 22.91 -0.17 54 147 185 +127
30JUL26 197.50 C 0.00 0.00 0.00 21.69 -0.33 53 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 20.79 -0.16 54 0 15 0
30JUL26 205.00 C 18.60 18.60 18.60 18.84 -0.16 54 9 24 +9
30JUL26 210.00 C 0.00 0.00 0.00 16.90 -0.36 54 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 15.27 -0.36 54 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 13.94 -0.21 54 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 12.46 -0.34 54 0 1,022 0
30JUL26 230.00 C 0.00 0.00 0.00 10.95 -0.20 54 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 9.79 -0.21 54 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 8.75 -0.20 54 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 7.59 -0.41 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 56.36 +0.21 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 54.54 +0.17 53 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 52.83 +0.13 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 51.10 +0.12 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 49.14 -0.18 52 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 47.52 -0.19 52 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 45.96 -0.21 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 44.27 -0.34 52 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 42.76 -0.34 52 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 41.48 -0.16 53 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 40.00 -0.25 53 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 38.60 -0.28 53 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 37.15 -0.38 53 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 36.00 -0.24 53 0 15 0
29SEP26 182.50 C 0.00 0.00 0.00 34.74 -0.26 53 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 33.39 -0.39 53 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 32.20 -0.45 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 31.62 +0.06 54 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 30.79 -0.15 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 29.70 -0.18 55 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 28.65 -0.18 55 0 233 0
29SEP26 200.00 C 26.70 26.70 26.70 27.63 -0.18 55 1 4,741 0
29SEP26 205.00 C 0.00 0.00 0.00 25.70 -0.07 55 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 23.90 -0.08 55 0 456 0
29SEP26 215.00 C 22.54 22.54 22.54 22.23 -0.09 55 30 315 -30
29SEP26 220.00 C 0.00 0.00 0.00 20.67 -0.10 56 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 19.19 -0.24 56 0 145 0
29SEP26 230.00 C 0.00 0.00 0.00 17.50 -0.10 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 16.16 -0.13 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 15.04 -0.03 55 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 13.83 -0.11 55 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 12.78 -0.11 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 11.80 -0.11 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 10.89 -0.11 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 10.05 -0.11 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 9.27 -0.11 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 8.55 -0.11 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 7.88 -0.11 55 0 77 0
29SEP26 285.00 C 0.00 0.00 0.00 7.27 -0.10 55 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 6.70 -0.10 55 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 6.17 -0.11 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 5.69 -0.10 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 4.83 -0.09 55 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 4.10 -0.08 55 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 3.47 -0.09 55 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 2.95 -0.07 55 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 2.50 -0.07 55 0 139 0
30DEC26 147.50 C 0.00 0.00 0.00 62.11 -0.33 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 60.54 +0.11 54 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 58.96 +0.11 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 57.42 +0.11 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 55.45 -0.34 54 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 53.98 -0.35 54 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 52.53 -0.39 54 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 51.11 -0.39 54 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 49.74 -0.39 54 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 48.42 -0.37 54 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 47.08 -0.40 54 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 45.82 -0.39 54 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 44.57 -0.39 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 43.34 -0.41 54 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 42.15 -0.42 54 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 40.98 -0.40 54 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 39.89 -0.40 54 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 38.77 -0.42 54 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 37.70 -0.43 54 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 37.03 -0.07 55 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 36.52 -0.15 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 35.53 -0.15 55 0 5,055 0
30DEC26 205.00 C 0.00 0.00 0.00 33.62 -0.16 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 31.81 -0.06 56 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 30.10 -0.07 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 28.49 -0.08 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 26.97 -0.08 56 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 24.96 -0.28 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 23.63 -0.29 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 22.70 -0.05 56 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 21.22 -0.24 55 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 20.39 -0.21 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 19.31 -0.08 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 18.09 -0.21 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 17.11 -0.26 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 16.17 -0.30 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 15.40 -0.16 56 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 14.58 -0.12 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 13.39 -0.49 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 13.02 +0.29 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 12.30 +0.27 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 11.27 -0.09 55 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 10.05 -0.09 55 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 8.97 -0.08 55 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 8.00 -0.09 55 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 7.14 -0.08 55 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 6.38 -0.08 55 0 204 0
30MAR27 147.50 C 0.00 0.00 0.00 66.96 +0.15 55 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 65.46 +0.10 55 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 63.96 +0.11 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 62.07 -0.71 54 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 60.66 -0.77 54 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 59.36 -0.26 54 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 58.00 -0.64 54 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 56.67 -0.68 54 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 55.38 -0.63 54 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 54.12 -0.62 54 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 52.88 -0.63 54 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 51.67 -0.27 54 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 50.49 -0.26 54 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 49.32 -0.61 54 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 48.14 -0.41 54 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 47.03 -0.40 54 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 46.03 -0.27 54 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 44.96 -0.33 54 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 43.93 -0.32 54 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 42.93 -0.65 54 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 41.95 -0.30 54 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 41.37 +0.06 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 39.66 -0.42 55 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 38.11 -0.28 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 36.42 -0.10 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 34.81 -0.11 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 33.34 +0.26 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 31.14 -1.04 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 30.63 -0.12 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 29.23 -0.13 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 27.90 -0.13 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 26.63 -0.13 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 25.42 -0.13 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 24.26 -0.14 56 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 23.16 -0.14 56 0 1 0
TOTAL CALL 5,057 76,164 -776
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 62 0 426 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 59 0 296 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 56 0 418 0
29APR26 155.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 211 0
29APR26 157.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 314 0
29APR26 160.00 P 0.00 0.00 0.00 0.02 -0.04 49 0 512 0
29APR26 162.50 P 0.00 0.00 0.00 0.04 -0.06 49 0 243 0
29APR26 165.00 P 0.00 0.00 0.00 0.08 -0.08 50 0 263 0
29APR26 167.50 P 0.31 0.31 0.31 0.14 -0.11 50 1 140 0
29APR26 170.00 P 0.34 0.34 0.34 0.22 -0.15 50 14 815 0
29APR26 172.50 P 0.00 0.00 0.00 0.35 -0.21 50 0 550 0
29APR26 175.00 P 0.85 0.85 0.85 0.53 -0.28 50 30 1,245 -23
29APR26 177.50 P 1.19 1.19 1.14 0.79 -0.36 50 33 409 +18
29APR26 180.00 P 1.43 1.43 1.35 1.15 -0.42 50 18 1,414 +18
29APR26 182.50 P 0.00 0.00 0.00 1.61 -0.43 50 0 370 0
29APR26 185.00 P 0.00 0.00 0.00 2.20 -0.47 50 0 1,181 0
29APR26 187.50 P 0.00 0.00 0.00 2.93 -0.51 50 0 586 0
29APR26 190.00 P 5.49 5.49 4.00 3.80 -0.50 51 505 1,035 +461
29APR26 192.50 P 5.47 5.47 5.47 4.83 -0.64 51 4 239 0
29APR26 195.00 P 6.79 6.79 6.79 6.04 -0.79 51 1 176 +1
29APR26 197.50 P 0.00 0.00 0.00 7.40 -0.56 51 0 230 0
29APR26 200.00 P 0.00 0.00 0.00 8.94 -0.50 51 0 411 0
29APR26 205.00 P 0.00 0.00 0.00 12.13 -0.78 50 0 895 0
29APR26 210.00 P 0.00 0.00 0.00 16.08 -0.71 50 0 238 0
29APR26 215.00 P 0.00 0.00 0.00 20.39 -0.65 50 0 1,098 0
29APR26 220.00 P 0.00 0.00 0.00 24.99 -0.56 50 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 29.76 -0.51 49 0 514 0
29APR26 230.00 P 0.00 0.00 0.00 34.66 -1.34 50 0 183 0
29APR26 235.00 P 0.00 0.00 0.00 40.04 -0.98 72 0 474 0
29APR26 240.00 P 0.00 0.00 0.00 45.19 -0.80 82 0 244 0
29APR26 245.00 P 0.00 0.00 0.00 50.31 -0.72 92 0 150 0
29APR26 250.00 P 0.00 0.00 0.00 55.27 -0.76 97 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 60.37 -0.71 106 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 65.37 -0.59 112 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 70.17 -0.82 111 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 75.17 -0.86 117 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 80.12 -0.89 121 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 85.27 -0.76 130 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 90.26 -0.72 135 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 95.36 -0.64 143 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 100.34 -0.64 148 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 105.34 -0.62 153 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 115.34 -0.65 162 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 125.44 -0.59 174 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 135.07 -0.92 168 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 145.21 -0.73 181 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 155.34 -0.63 194 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.64 -0.10 54 0 76 0
28MAY26 150.00 P 0.00 0.00 0.00 0.85 -0.11 54 0 92 0
28MAY26 152.50 P 0.00 0.00 0.00 1.04 -0.14 54 0 235 0
28MAY26 155.00 P 0.00 0.00 0.00 1.31 -0.15 54 0 107 0
28MAY26 157.50 P 0.00 0.00 0.00 1.59 -0.16 54 0 34 0
28MAY26 160.00 P 0.00 0.00 0.00 1.94 -0.21 54 0 256 0
28MAY26 162.50 P 0.00 0.00 0.00 2.33 -0.21 54 0 144 0
28MAY26 165.00 P 3.06 3.06 3.06 2.77 -0.27 54 100 244 +100
28MAY26 167.50 P 0.00 0.00 0.00 3.30 -0.26 54 0 197 0
28MAY26 170.00 P 0.00 0.00 0.00 3.83 -0.32 54 0 156 0
28MAY26 172.50 P 0.00 0.00 0.00 4.51 -0.26 54 0 57 0
28MAY26 175.00 P 0.00 0.00 0.00 5.20 -0.18 54 0 203 0
28MAY26 177.50 P 6.17 6.35 6.17 5.99 -0.19 54 9 327 +9
28MAY26 180.00 P 7.04 7.04 7.04 6.80 -0.22 54 1 950 +1
28MAY26 182.50 P 0.00 0.00 0.00 7.66 -0.28 54 0 67 0
28MAY26 185.00 P 0.00 0.00 0.00 8.63 -0.27 54 0 414 0
28MAY26 187.50 P 0.00 0.00 0.00 9.67 -0.29 54 0 68 0
28MAY26 190.00 P 11.10 11.12 10.70 10.79 -0.32 54 70 252 +54
28MAY26 192.50 P 12.35 12.90 12.35 12.00 -0.33 54 2 36 +2
28MAY26 195.00 P 0.00 0.00 0.00 13.29 -0.36 54 0 54 0
28MAY26 197.50 P 0.00 0.00 0.00 14.65 -0.37 54 0 37 0
28MAY26 200.00 P 16.00 16.00 16.00 16.14 -0.25 54 10 178 +10
28MAY26 205.00 P 0.00 0.00 0.00 19.12 -0.44 54 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 22.27 -0.54 54 0 530 0
28MAY26 215.00 P 0.00 0.00 0.00 25.85 -0.54 54 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 29.64 -0.53 54 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 34.42 -0.69 58 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 38.67 -0.75 59 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 42.99 -0.82 59 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 47.67 -0.69 62 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 52.32 -0.70 63 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 56.95 -0.64 65 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 61.65 -0.69 66 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 65.96 -1.13 63 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 70.85 -0.71 65 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 75.87 -0.49 68 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 80.45 -0.80 67 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 85.45 -0.67 69 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 90.36 -0.72 71 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 95.56 -0.51 76 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 100.62 -1.45 79 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 106.36 +0.29 90 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 115.54 -0.51 85 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 125.53 -0.53 90 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 135.53 -0.53 94 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 146.47 +0.40 110 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.26 -0.03 54 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.33 -0.05 54 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.42 -0.05 54 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 0.51 -0.08 54 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 0.65 -0.07 54 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 0.78 -0.09 54 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 0.96 -0.11 54 0 50 0
29JUN26 137.50 P 0.00 0.00 0.00 1.16 -0.11 54 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 1.37 -0.15 54 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 1.65 -0.15 54 0 100 0
29JUN26 145.00 P 0.00 0.00 0.00 1.94 -0.15 54 0 68 0
29JUN26 147.50 P 0.00 0.00 0.00 2.26 -0.20 54 0 88 0
29JUN26 150.00 P 3.00 3.00 3.00 2.66 -0.28 54 10 360 0
29JUN26 152.50 P 0.00 0.00 0.00 3.14 -0.21 55 0 78 0
29JUN26 155.00 P 0.00 0.00 0.00 3.61 -0.27 55 0 117 0
29JUN26 157.50 P 0.00 0.00 0.00 4.16 -0.26 55 0 76 0
29JUN26 160.00 P 0.00 0.00 0.00 4.70 -0.27 55 0 422 0
29JUN26 162.50 P 0.00 0.00 0.00 5.32 -0.32 55 0 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 6.02 -0.33 55 0 1,204 0
29JUN26 167.50 P 0.00 0.00 0.00 6.72 -0.33 55 0 227 0
29JUN26 170.00 P 0.00 0.00 0.00 7.48 -0.39 55 0 306 0
29JUN26 172.50 P 0.00 0.00 0.00 8.37 -0.39 55 0 70 0
29JUN26 175.00 P 0.00 0.00 0.00 9.03 -0.24 54 0 88 0
29JUN26 177.50 P 10.16 10.16 10.16 9.98 -0.33 54 2 175 0
29JUN26 180.00 P 0.00 0.00 0.00 10.76 -0.52 54 0 248 0
29JUN26 182.50 P 0.00 0.00 0.00 11.83 -0.47 54 0 530 0
29JUN26 185.00 P 13.80 13.80 13.80 12.92 -0.49 54 4 148 -4
29JUN26 187.50 P 0.00 0.00 0.00 14.24 -0.33 54 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 15.45 -0.31 54 0 223 0
29JUN26 192.50 P 0.00 0.00 0.00 16.72 -0.30 54 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 18.04 -0.32 54 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 19.42 -0.33 54 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 20.86 -0.31 54 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 23.84 -0.38 55 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 27.74 -0.35 56 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 30.76 -0.83 56 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 34.41 -0.74 56 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 38.22 -0.86 56 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 42.16 -0.87 57 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 46.23 -0.86 57 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 50.40 -0.44 58 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 54.72 -0.88 58 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 59.54 -0.41 60 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 64.12 +0.18 62 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 68.69 -0.30 63 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 73.07 -0.52 62 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 77.97 -0.29 64 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 82.64 -0.29 65 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 86.66 -0.98 62 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 92.12 -0.26 67 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 96.04 -1.11 62 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 101.71 -0.36 69 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 106.51 -0.26 69 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 116.34 -0.18 72 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 126.02 -0.41 73 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 135.72 -0.70 74 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 146.47 +0.07 83 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 155.85 -0.55 82 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 165.30 -1.10 79 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 175.70 -0.70 86 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 3.90 -0.25 54 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 4.44 -0.26 54 0 70 0
30JUL26 152.50 P 0.00 0.00 0.00 4.98 -0.31 54 0 62 0
30JUL26 155.00 P 0.00 0.00 0.00 5.69 -0.12 54 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 6.19 -0.32 54 0 141 0
30JUL26 160.00 P 0.00 0.00 0.00 6.89 -0.32 54 0 196 0
30JUL26 162.50 P 0.00 0.00 0.00 7.59 -0.32 54 0 622 0
30JUL26 165.00 P 0.00 0.00 0.00 8.32 -0.37 54 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 9.47 -0.10 54 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 10.37 +0.23 55 0 238 0
30JUL26 172.50 P 0.00 0.00 0.00 10.95 -0.38 54 0 54 0
30JUL26 175.00 P 0.00 0.00 0.00 11.95 -0.30 54 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 12.95 -0.33 54 0 0 0
30JUL26 180.00 P 14.25 14.25 14.25 13.85 -0.50 53 100 110 +87
30JUL26 182.50 P 0.00 0.00 0.00 14.94 -0.50 53 0 15 0
30JUL26 185.00 P 16.88 16.88 16.38 16.10 -0.50 53 9 20 +4
30JUL26 187.50 P 0.00 0.00 0.00 17.46 -0.35 54 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 18.72 -0.34 54 0 6 0
30JUL26 192.50 P 20.42 20.42 20.42 20.02 -0.35 54 20 35 +11
30JUL26 195.00 P 21.68 22.25 21.33 21.37 -0.34 54 926 941 +926
30JUL26 197.50 P 0.00 0.00 0.00 22.77 -0.35 54 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 24.21 -0.33 54 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 27.22 -0.40 54 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 31.15 -0.35 56 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 34.45 -0.44 56 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 38.08 -0.40 57 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 41.84 -0.33 57 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 45.62 -0.38 57 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 49.31 -0.64 57 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 53.68 -0.30 58 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 57.79 -0.32 58 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 7.80 -0.06 56 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 8.35 -0.07 55 0 2,057 0
29SEP26 152.50 P 0.00 0.00 0.00 9.27 -0.27 56 0 211 0
29SEP26 155.00 P 0.00 0.00 0.00 10.02 -0.29 56 0 455 0
29SEP26 157.50 P 0.00 0.00 0.00 10.81 -0.32 55 0 224 0
29SEP26 160.00 P 0.00 0.00 0.00 11.63 -0.35 55 0 355 0
29SEP26 162.50 P 0.00 0.00 0.00 12.57 -0.32 55 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 13.45 -0.37 55 0 103 0
29SEP26 167.50 P 0.00 0.00 0.00 14.34 -0.46 55 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 15.35 -0.47 55 0 269 0
29SEP26 172.50 P 0.00 0.00 0.00 16.29 -0.60 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 17.33 -0.40 55 0 525 0
29SEP26 177.50 P 0.00 0.00 0.00 18.44 -0.49 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 19.60 -0.44 55 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 20.86 -0.37 55 0 110 0
29SEP26 185.00 P 22.25 22.25 22.25 22.04 -0.44 55 150 426 +150
29SEP26 187.50 P 0.00 0.00 0.00 23.32 -0.32 55 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 24.65 -0.47 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 26.00 -0.34 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 27.40 -0.34 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 28.83 -0.33 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 30.46 -0.18 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 33.34 -0.45 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 36.41 -1.00 55 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 40.02 -0.73 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 43.46 -0.75 56 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 47.20 -0.60 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 51.12 -0.35 57 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 54.90 -0.39 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 58.63 -0.45 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 62.70 -0.40 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 66.74 -0.30 58 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 70.82 -0.33 58 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 74.97 -0.31 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 79.13 -0.35 59 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 83.47 -0.27 59 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 87.89 -0.18 60 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 92.18 -0.33 59 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 96.32 -0.60 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 100.79 -0.58 59 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 105.26 -0.63 60 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 109.83 -0.56 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 118.99 -0.55 60 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 128.28 -0.57 61 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 137.65 -0.67 61 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 147.12 -0.74 61 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 156.68 -0.70 62 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 12.56 -0.20 56 0 6 0
30DEC26 150.00 P 13.50 13.50 13.50 13.34 -0.20 56 5 4 -5
30DEC26 152.50 P 0.00 0.00 0.00 14.31 -0.17 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 15.17 -0.24 56 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 15.75 -0.19 55 0 84 0
30DEC26 160.00 P 0.00 0.00 0.00 17.15 -0.19 56 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 18.13 -0.23 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 19.20 -0.21 56 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 20.28 -0.06 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 21.37 -0.24 55 0 700 0
30DEC26 172.50 P 0.00 0.00 0.00 22.52 -0.26 55 0 202 0
30DEC26 175.00 P 0.00 0.00 0.00 23.34 -0.37 55 0 360 0
30DEC26 177.50 P 0.00 0.00 0.00 24.53 -0.39 55 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 25.76 -0.40 55 0 627 0
30DEC26 182.50 P 0.00 0.00 0.00 27.09 -0.34 55 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 28.39 -0.35 55 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 29.66 -0.42 55 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 31.02 -0.43 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 32.40 -0.44 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 33.82 -0.29 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 35.28 -0.30 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 36.76 -0.30 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 39.81 -0.38 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 43.48 -0.30 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 46.79 -0.27 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 50.15 -0.29 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 53.59 -0.33 56 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 57.22 -0.27 56 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 60.87 -0.27 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 64.59 -0.28 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 68.49 -0.19 57 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 72.25 -0.26 57 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 76.18 -0.26 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 80.34 -0.09 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 84.32 -0.18 57 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 88.44 -0.14 57 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 92.57 -0.15 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 96.84 -0.09 58 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 101.03 -0.13 58 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 105.37 -0.08 58 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 109.61 +0.22 58 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 114.02 -0.07 58 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 122.44 -0.55 58 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 131.40 -0.51 58 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 140.42 -0.54 58 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 149.58 -0.55 58 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 159.59 -0.09 60 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 16.35 +0.55 55 0 2 0
30MAR27 150.00 P 0.00 0.00 0.00 17.33 +0.13 55 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 18.38 -0.18 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 19.39 -0.18 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 20.44 -0.34 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 21.51 -0.14 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 22.61 -0.23 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 23.74 -0.24 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 24.89 -0.25 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 26.09 -0.22 55 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 27.30 -0.25 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 27.88 -0.26 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 29.41 0.00 55 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 30.70 +0.01 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 32.02 -0.03 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 32.92 -0.49 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 34.28 -0.51 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 35.67 -0.56 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 37.08 -0.57 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 38.52 -0.58 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 40.00 -0.58 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 41.56 -0.59 54 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 44.62 -0.61 54 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 48.79 -0.37 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 52.14 -0.20 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 55.32 -0.39 56 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 58.83 -0.35 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 62.07 -0.16 55 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 65.70 -0.13 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 69.33 -0.16 56 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 73.05 -0.17 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 76.89 -0.11 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 80.68 -0.19 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 84.65 -0.14 56 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 88.63 -0.52 56 0 30 0
TOTAL PUT 2,024 107,039 +1,820
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 44.46
29APR26 30.00 C 0.00 0.00 0.00 14.48 +0.60 86 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.48 +0.60 77 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.48 +0.60 69 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.48 +0.59 60 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.48 +0.59 49 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.48 +0.59 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.48 +0.59 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.48 +0.59 0 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 6.48 +0.59 0 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 5.48 +0.59 0 0 700 0
29APR26 40.00 C 0.00 0.00 0.00 4.48 +0.59 0 0 822 0
29APR26 41.00 C 0.00 0.00 0.00 3.49 +0.57 22 0 1,126 0
29APR26 42.00 C 2.10 2.10 2.05 2.51 +0.58 21 30 976 0
29APR26 43.00 C 1.22 1.40 1.22 1.66 +0.50 24 126 1,222 +15
29APR26 44.00 C 0.73 0.88 0.65 0.88 +0.28 21 54 1,089 +9
29APR26 45.00 C 0.34 0.42 0.34 0.39 +0.12 21 12 746 +6
29APR26 46.00 C 0.00 0.00 0.00 0.14 +0.05 22 0 768 0
29APR26 47.00 C 0.05 0.05 0.05 0.04 +0.01 22 7 422 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 32 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.54 +0.60 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.54 +0.60 34 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.54 +0.59 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.54 +0.59 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.55 +0.60 28 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.55 +0.59 22 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.56 +0.59 24 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.57 +0.59 22 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.60 +0.58 23 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.67 +0.57 23 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 3.78 +0.54 23 0 793 0
28MAY26 42.00 C 0.00 0.00 0.00 2.96 +0.57 23 0 958 0
28MAY26 43.00 C 0.00 0.00 0.00 2.18 +0.43 22 0 1,252 0
28MAY26 44.00 C 1.21 1.55 1.21 1.58 +0.36 22 60 1,118 +20
28MAY26 45.00 C 0.80 1.06 0.80 1.11 +0.30 22 74 558 -15
28MAY26 46.00 C 0.00 0.00 0.00 0.74 +0.22 22 0 480 0
28MAY26 47.00 C 0.00 0.00 0.00 0.47 +0.14 22 1 367 +1
28MAY26 48.00 C 0.00 0.00 0.00 0.30 +0.11 23 1 106 +1
28MAY26 49.00 C 0.00 0.00 0.00 0.18 +0.07 23 0 214 0
28MAY26 50.00 C 0.00 0.00 0.00 0.10 +0.04 23 0 301 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 26 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 20.57 +0.60 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.57 +0.59 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.58 +0.60 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.58 +0.59 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.59 +0.60 40 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.59 +0.59 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.59 +0.59 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.60 +0.60 28 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.60 +0.59 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.61 +0.60 25 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.61 +0.59 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.62 +0.59 21 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.64 +0.60 23 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.66 +0.59 22 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.70 +0.59 22 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.77 +0.58 22 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 4.88 +0.56 22 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 4.06 +0.55 22 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 3.30 +0.60 22 0 867 0
29JUN26 43.00 C 2.38 2.39 2.38 2.54 +0.45 21 16 504 -15
29JUN26 44.00 C 0.00 0.00 0.00 1.97 +0.40 21 0 601 0
29JUN26 45.00 C 0.00 0.00 0.00 1.49 +0.35 21 0 657 0
29JUN26 46.00 C 0.93 1.04 0.93 1.11 +0.30 22 16 473 0
29JUN26 47.00 C 0.00 0.00 0.00 0.80 +0.23 22 0 1,025 0
29JUN26 48.00 C 0.00 0.00 0.00 0.56 +0.16 22 0 357 0
29JUN26 49.00 C 0.00 0.00 0.00 0.40 +0.14 22 0 200 0
29JUN26 50.00 C 0.28 0.28 0.28 0.27 +0.11 22 12 155 +12
29JUN26 52.50 C 0.00 0.00 0.00 0.09 +0.04 22 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 +0.02 23 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.60 +0.59 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.61 +0.59 23 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.62 +0.60 24 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.62 +0.59 20 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.64 +0.59 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.67 +0.58 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.71 +0.56 21 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.79 +0.55 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.91 +0.52 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.09 +0.48 22 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 3.35 +0.54 22 0 60 0
30JUL26 43.00 C 0.00 0.00 0.00 2.60 +0.38 20 0 460 0
30JUL26 44.00 C 0.00 0.00 0.00 2.05 +0.34 21 0 232 0
30JUL26 45.00 C 1.38 1.38 1.38 1.58 +0.28 21 15 259 0
30JUL26 46.00 C 1.05 1.05 1.05 1.19 +0.23 21 2 139 0
30JUL26 47.00 C 0.00 0.00 0.00 0.91 +0.21 22 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.68 +0.16 22 0 75 0
30JUL26 49.00 C 0.52 0.52 0.52 0.49 +0.12 22 30 75 -15
30JUL26 50.00 C 0.00 0.00 0.00 0.34 +0.09 22 0 93 0
30JUL26 52.50 C 0.00 0.00 0.00 0.14 +0.05 22 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 18.58 +0.60 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.58 +0.59 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.59 +0.60 34 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.59 +0.59 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.59 +0.59 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.60 +0.59 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.60 +0.59 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.61 +0.59 21 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.62 +0.59 22 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.64 +0.59 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.67 +0.58 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.72 +0.56 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.81 +0.55 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.94 +0.53 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.13 +0.51 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.38 +0.47 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.69 +0.42 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.09 +0.46 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.49 +0.34 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.05 +0.30 22 0 81 0
29SEP26 46.00 C 1.43 1.43 1.43 1.67 +0.25 22 2 138 +2
29SEP26 47.00 C 0.00 0.00 0.00 1.36 +0.23 22 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.09 +0.20 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.87 +0.15 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.72 +0.14 22 0 51 0
29SEP26 52.50 C 0.40 0.40 0.40 0.40 +0.10 22 2 45 0
29SEP26 55.00 C 0.25 0.25 0.25 0.20 +0.05 22 38 38 +38
29SEP26 57.50 C 0.00 0.00 0.00 0.10 +0.03 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 +0.02 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.59 +0.60 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.59 +0.59 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.59 +0.59 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.60 +0.59 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.61 +0.60 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.62 +0.59 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.64 +0.58 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.68 +0.57 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.74 +0.55 22 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.84 +0.53 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.99 +0.51 22 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.19 +0.47 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.46 +0.44 22 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.79 +0.42 22 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.18 +0.37 22 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 3.52 +0.32 21 0 3 0
30DEC26 44.00 C 2.75 2.75 2.75 3.06 +0.31 21 5 5 +5
30DEC26 45.00 C 0.00 0.00 0.00 2.62 +0.26 21 0 64 0
30DEC26 46.00 C 1.83 1.83 1.83 2.26 +0.26 21 5 5 +5
30DEC26 47.00 C 0.00 0.00 0.00 1.93 +0.22 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.63 +0.19 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.38 +0.17 21 0 25 0
30DEC26 50.00 C 0.00 0.00 0.00 1.15 +0.13 21 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 0.78 +0.11 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.49 +0.09 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.29 +0.05 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 +0.03 22 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 13.60 +0.59 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.62 +0.59 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.64 +0.58 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.69 +0.57 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.76 +0.54 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.89 +0.54 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.06 +0.52 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.27 +0.49 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.55 +0.47 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.88 +0.44 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.26 +0.42 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.69 +0.51 21 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 4.04 +0.35 20 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 3.58 +0.33 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.15 +0.29 21 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 2.78 +0.29 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.42 +0.24 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.12 +0.24 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.83 +0.20 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.60 +0.20 21 0 20 0
30MAR27 52.50 C 1.04 1.08 1.04 1.17 +0.16 21 32 32 +32
30MAR27 55.00 C 0.00 0.00 0.00 0.79 +0.14 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.51 +0.08 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.33 +0.05 21 0 52 0
TOTAL CALL 540 25,171 +101
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 99 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 91 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 77 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 70 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 401 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 717 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 618 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,077 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 1,817 0
29APR26 42.00 P 0.11 0.11 0.05 0.03 -0.08 22 24 1,117 0
29APR26 43.00 P 0.20 0.20 0.20 0.13 -0.19 22 40 871 -40
29APR26 44.00 P 0.66 0.66 0.48 0.38 -0.37 21 65 492 -5
29APR26 45.00 P 1.19 1.19 0.94 0.87 -0.54 20 91 491 +89
29APR26 46.00 P 2.00 2.02 1.96 1.66 -0.55 22 69 174 +69
29APR26 47.00 P 0.00 0.00 0.00 2.56 -0.59 21 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.54 -0.60 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.54 -0.60 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.54 -0.60 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.04 -0.60 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.54 -0.60 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.04 -0.60 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.54 -0.60 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 44 0 60 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 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 27 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 24 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 472 0
28MAY26 40.00 P 0.15 0.15 0.15 0.11 -0.03 23 10 747 -10
28MAY26 41.00 P 0.24 0.24 0.23 0.23 -0.05 23 20 567 -3
28MAY26 42.00 P 0.39 0.39 0.39 0.39 -0.12 23 20 654 +20
28MAY26 43.00 P 0.83 0.85 0.70 0.70 -0.16 23 183 1,224 +105
28MAY26 44.00 P 1.36 1.36 1.11 1.10 -0.23 23 194 1,107 +148
28MAY26 45.00 P 1.66 1.66 1.66 1.63 -0.30 24 15 618 +15
28MAY26 46.00 P 0.00 0.00 0.00 2.27 -0.30 24 0 35 0
28MAY26 47.00 P 0.00 0.00 0.00 2.94 -0.43 23 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 3.75 -0.49 23 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.64 -0.53 23 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.57 -0.57 23 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.04 -0.60 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.54 -0.60 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.04 -0.60 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.54 -0.60 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 51 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 39 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 337 0
29JUN26 30.00 P 0.07 0.07 0.07 0.01 0.00 33 33 130 -33
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 164 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 25 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 23 0 591 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 22 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 451 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 624 0
29JUN26 39.00 P 0.00 0.00 0.00 0.30 -0.03 22 0 1,223 0
29JUN26 40.00 P 0.00 0.00 0.00 0.49 -0.05 22 0 1,301 0
29JUN26 41.00 P 0.84 0.84 0.84 0.75 -0.09 22 15 705 +15
29JUN26 42.00 P 1.22 1.22 1.22 1.10 -0.14 22 15 552 0
29JUN26 43.00 P 1.71 1.73 1.53 1.53 -0.21 22 47 620 +1
29JUN26 44.00 P 0.00 0.00 0.00 2.09 -0.25 23 0 351 0
29JUN26 45.00 P 0.00 0.00 0.00 2.73 -0.30 23 0 437 0
29JUN26 46.00 P 0.00 0.00 0.00 3.45 -0.25 24 0 210 0
29JUN26 47.00 P 0.00 0.00 0.00 4.11 -0.41 22 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 4.94 -0.45 22 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.82 -0.48 22 0 0 0
29JUN26 50.00 P 7.00 7.00 7.00 6.73 -0.52 22 4 4 +4
29JUN26 52.50 P 0.00 0.00 0.00 9.11 -0.56 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.56 -0.58 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.04 -0.58 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.52 -0.59 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 35.00 P 0.07 0.07 0.07 0.05 -0.02 21 40 80 +40
30JUL26 36.00 P 0.00 0.00 0.00 0.10 -0.03 22 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.18 -0.04 22 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.30 -0.05 22 0 46 0
30JUL26 39.00 P 0.00 0.00 0.00 0.46 -0.09 22 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 0.69 -0.12 22 0 35 0
30JUL26 41.00 P 0.00 0.00 0.00 0.96 -0.19 22 0 60 0
30JUL26 42.00 P 0.00 0.00 0.00 1.36 -0.22 22 0 169 0
30JUL26 43.00 P 0.00 0.00 0.00 1.83 -0.26 22 0 831 0
30JUL26 44.00 P 2.62 2.62 2.62 2.37 -0.31 22 15 185 -15
30JUL26 45.00 P 0.00 0.00 0.00 2.99 -0.35 23 0 92 0
30JUL26 46.00 P 0.00 0.00 0.00 3.69 -0.28 23 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 4.32 -0.42 22 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.11 -0.46 22 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 5.96 -0.48 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.84 -0.51 22 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.16 -0.55 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.58 -0.57 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.04 -0.59 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 211 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 123 0
29SEP26 32.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.19 -0.03 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 -0.06 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.41 -0.08 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 0.58 -0.12 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.82 -0.13 22 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.10 -0.17 22 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 1.47 -0.18 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.90 -0.20 23 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 2.37 -0.25 23 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.92 -0.27 23 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 3.52 -0.20 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.06 -0.35 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.76 -0.38 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.51 -0.40 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.29 -0.44 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.12 -0.47 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.33 -0.51 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.66 -0.56 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.08 -0.57 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.54 -0.58 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.02 21 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 -0.02 22 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.18 -0.03 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.26 -0.04 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.37 -0.06 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.51 -0.10 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.72 -0.10 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.95 -0.12 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.22 -0.16 22 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 1.54 -0.19 22 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 1.93 -0.20 22 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 2.36 -0.24 22 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 2.84 -0.27 22 0 0 0
30DEC26 44.00 P 3.73 3.73 3.73 3.38 -0.30 22 15 45 +15
30DEC26 45.00 P 4.36 4.36 4.36 3.97 -0.21 22 15 90 +15
30DEC26 46.00 P 0.00 0.00 0.00 4.48 -0.35 22 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.15 -0.38 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.85 -0.42 22 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.61 -0.43 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.39 -0.47 22 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.51 -0.51 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.77 -0.54 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.14 -0.56 22 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.57 -0.57 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.14 -0.02 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.30 -0.03 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.41 -0.05 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.54 -0.05 21 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 0.73 -0.09 21 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.96 -0.10 21 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.21 -0.13 21 0 26 0
30MAR27 39.00 P 0.00 0.00 0.00 1.52 -0.14 21 0 13 0
30MAR27 40.00 P 0.00 0.00 0.00 1.87 -0.17 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.26 -0.19 22 0 9 0
30MAR27 42.00 P 2.68 2.68 2.68 2.71 -0.21 22 1 4 +1
30MAR27 43.00 P 0.00 0.00 0.00 3.19 -0.25 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.73 -0.27 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.30 -0.31 22 0 10 0
30MAR27 46.00 P 0.00 0.00 0.00 4.94 -0.17 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.44 -0.35 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.14 -0.36 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.86 -0.40 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.63 -0.42 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.67 -0.47 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.88 -0.51 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.20 -0.54 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.59 -0.57 21 0 0 0
TOTAL PUT 931 29,927 +431
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$ 191.00
29APR26 140.00 C 0.00 0.00 0.00 51.08 -2.23 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 48.58 -2.23 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 46.08 -2.23 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 43.59 -2.22 53 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 41.09 -2.23 48 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 38.59 -2.23 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 36.09 -2.23 0 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 33.60 -2.23 43 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 31.11 -2.23 43 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 28.63 -2.23 43 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 26.16 -2.23 43 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 23.72 -2.23 43 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 21.32 -2.21 43 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 18.96 -2.20 43 0 86 0
29APR26 175.00 C 0.00 0.00 0.00 16.68 -2.17 43 0 58 0
29APR26 177.50 C 0.00 0.00 0.00 14.49 -2.13 43 0 29 0
29APR26 180.00 C 14.30 14.30 14.30 12.43 -2.06 43 10 201 0
29APR26 182.50 C 0.00 0.00 0.00 10.50 -1.99 43 0 99 0
29APR26 185.00 C 0.00 0.00 0.00 8.74 -1.88 43 0 140 0
29APR26 187.50 C 7.55 7.57 7.55 7.26 -1.65 44 19 195 +19
29APR26 190.00 C 7.43 7.43 5.70 5.80 -1.70 43 42 189 +37
29APR26 192.50 C 4.49 4.49 4.49 4.69 -1.31 44 17 68 +17
29APR26 195.00 C 3.36 3.36 3.36 3.64 -1.16 44 11 44 +6
29APR26 197.50 C 0.00 0.00 0.00 2.77 -1.03 44 0 347 0
29APR26 200.00 C 3.07 3.07 1.92 2.04 -0.96 43 227 557 +48
29APR26 205.00 C 1.77 1.77 1.77 1.10 -0.66 43 10 344 +10
29APR26 210.00 C 0.94 0.94 0.94 0.54 -0.41 43 15 316 0
29APR26 215.00 C 0.00 0.00 0.00 0.24 -0.24 43 0 110 0
29APR26 220.00 C 0.00 0.00 0.00 0.11 -0.12 44 0 46 0
29APR26 225.00 C 0.00 0.00 0.00 0.04 -0.06 43 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 51.43 -2.21 42 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 48.98 -2.22 42 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 46.54 -2.23 42 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 44.12 -2.23 42 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 41.73 -2.22 42 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 39.36 -2.22 42 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 37.02 -2.21 42 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 35.71 -1.14 52 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 32.48 -2.14 42 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 30.29 -2.05 42 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 28.15 -2.02 42 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 26.08 -1.97 42 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 24.08 -1.92 42 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 22.16 -1.87 42 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 20.32 -1.81 42 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 18.57 -1.74 42 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 16.91 -1.67 42 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 15.34 -1.60 42 0 25 0
28MAY26 185.00 C 0.00 0.00 0.00 13.87 -1.52 42 0 90 0
28MAY26 187.50 C 12.52 12.85 12.52 12.76 -1.25 43 13 88 +13
28MAY26 190.00 C 0.00 0.00 0.00 11.32 -1.33 43 0 71 0
28MAY26 192.50 C 0.00 0.00 0.00 10.16 -1.20 43 0 75 0
28MAY26 195.00 C 0.00 0.00 0.00 9.07 -1.15 43 0 35 0
28MAY26 197.50 C 0.00 0.00 0.00 8.06 -1.08 43 0 25 0
28MAY26 200.00 C 0.00 0.00 0.00 7.10 -1.06 43 0 42 0
28MAY26 205.00 C 0.00 0.00 0.00 5.58 -0.88 43 0 53 0
28MAY26 210.00 C 0.00 0.00 0.00 4.26 -0.76 43 0 59 0
28MAY26 215.00 C 3.65 3.65 3.42 3.21 -0.62 43 24 53 +8
28MAY26 220.00 C 0.00 0.00 0.00 2.39 -0.49 43 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 1.70 -0.44 42 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 1.23 -0.30 42 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.88 -0.23 42 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.62 -0.18 42 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.44 -0.13 42 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.30 -0.10 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.21 -0.07 42 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.14 -0.05 42 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.10 -0.03 42 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 52.79 -1.76 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 50.46 -1.75 48 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 48.18 -1.70 48 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 45.92 -1.67 47 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 43.69 -1.64 47 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 41.49 -1.61 46 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 39.40 -1.52 46 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 36.62 -2.16 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 35.42 -1.11 46 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 32.58 -1.92 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 30.66 -1.87 42 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 28.79 -1.83 42 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 26.99 -1.78 42 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 25.25 -1.74 42 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 23.59 -1.68 42 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 21.99 -1.63 42 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 20.47 -1.57 42 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 19.02 -1.51 42 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 17.63 -1.46 42 0 123 0
29JUN26 187.50 C 16.77 16.77 16.77 16.49 -1.45 43 17 30 +17
29JUN26 190.00 C 16.18 16.43 15.56 15.21 -1.35 43 20 35 -10
29JUN26 192.50 C 0.00 0.00 0.00 14.04 -1.20 43 0 47 0
29JUN26 195.00 C 0.00 0.00 0.00 12.95 -1.14 43 0 75 0
29JUN26 197.50 C 0.00 0.00 0.00 11.90 -1.11 42 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 10.95 -1.05 43 0 367 0
29JUN26 205.00 C 0.00 0.00 0.00 9.26 -0.93 43 0 660 0
29JUN26 210.00 C 0.00 0.00 0.00 7.78 -0.84 43 0 360 0
29JUN26 215.00 C 0.00 0.00 0.00 6.44 -0.78 43 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 5.30 -0.68 43 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 4.21 -0.72 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 3.43 -0.49 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 2.78 -0.41 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 2.24 -0.35 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.79 -0.30 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.43 -0.25 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 1.14 -0.20 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.90 -0.17 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.71 -0.14 42 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 46.82 -2.29 43 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 45.35 -1.62 46 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 43.28 -1.60 46 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 41.28 -1.55 46 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 39.28 -1.54 45 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 37.60 -1.65 46 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 35.00 -1.83 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 33.21 -1.79 43 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 31.47 -1.75 43 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 29.80 -1.70 43 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 28.18 -1.66 43 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 26.62 -1.62 43 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 25.12 -1.57 43 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 23.68 -1.52 43 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 22.30 -1.47 43 0 12 0
30JUL26 185.00 C 0.00 0.00 0.00 20.98 -1.42 43 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 19.90 -1.35 44 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 18.66 -1.35 44 0 23 0
30JUL26 192.50 C 0.00 0.00 0.00 17.55 -1.19 44 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 16.42 -1.18 44 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 15.43 -1.10 44 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 14.43 -1.08 44 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 12.64 -0.99 44 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 11.07 -0.89 44 0 30 0
30JUL26 215.00 C 0.00 0.00 0.00 9.62 -0.85 44 0 46 0
30JUL26 220.00 C 0.00 0.00 0.00 8.30 -0.79 44 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 6.93 -0.92 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 5.95 -0.61 43 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 5.09 -0.55 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 4.34 -0.49 43 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 55.95 -2.00 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 53.93 -1.99 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 51.96 -1.96 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 50.03 -1.93 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 48.13 -1.91 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 46.29 -1.87 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 44.48 -1.84 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 42.72 -2.08 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 41.01 -2.01 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 39.34 -1.95 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 37.72 -1.88 44 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 36.14 -1.82 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 35.19 -1.07 46 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 33.66 -1.08 46 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 32.21 -1.06 46 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 30.35 -1.50 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 28.97 -1.11 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 27.67 -1.46 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 26.42 -1.42 44 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 25.48 -1.12 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 24.31 -1.40 45 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 23.17 -1.38 45 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 22.11 -1.33 45 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 21.08 -1.29 45 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 20.06 -1.29 45 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 18.24 -1.14 45 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 16.55 -1.02 45 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 14.99 -0.98 45 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 13.60 -0.91 45 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 11.89 -1.24 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 10.69 -0.79 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 9.60 -0.73 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 8.61 -0.68 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 7.72 -0.62 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 7.12 -0.59 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 6.18 -0.53 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 5.52 -0.49 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 5.08 -0.46 45 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 60.55 -0.89 47 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 58.68 -0.89 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 55.85 -1.90 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 55.04 -0.92 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 53.27 -0.94 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 51.55 -0.94 46 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 49.01 -1.81 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 47.40 -1.78 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 46.58 -1.00 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 44.30 -1.72 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 42.81 -1.69 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 42.01 -1.00 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 40.56 -1.01 45 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 39.16 -1.00 45 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 37.79 -1.00 45 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 36.45 -1.01 45 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 35.17 -0.99 45 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 33.42 -1.49 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 32.93 -1.41 45 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 31.67 -0.83 45 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 30.36 -1.62 45 0 1 0
30DEC26 192.50 C 0.00 0.00 0.00 29.32 -1.43 45 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 28.27 -1.48 45 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 27.25 -1.45 45 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 26.27 -1.42 45 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 24.40 -1.28 45 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 22.69 -1.23 45 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 21.08 -1.15 45 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 19.55 -1.08 45 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 17.55 -1.56 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 16.22 -0.95 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 14.98 -0.90 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.83 -0.86 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 12.77 -0.80 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.78 -0.76 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 10.87 -0.71 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 10.02 -0.67 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 9.24 -0.63 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 63.99 -0.66 47 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 62.23 -0.67 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 60.50 -0.70 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 58.80 -0.72 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 57.12 -0.76 46 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 55.50 -0.78 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 53.91 -0.79 46 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 52.35 -0.82 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 49.82 -1.85 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 48.37 -1.83 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 46.96 -1.80 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 45.58 -1.78 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 44.23 -1.76 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 43.78 -0.88 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 42.46 -0.90 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 40.39 -1.70 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 39.18 -1.67 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 38.00 -1.64 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.58 -0.88 45 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 36.45 -0.87 45 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 35.28 -1.48 45 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 34.29 -1.47 45 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 33.24 -1.41 45 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 32.20 -1.42 45 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 31.27 -1.34 45 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 29.40 -1.29 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 27.64 -1.25 45 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 25.99 -1.20 45 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 24.40 -1.20 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 22.22 -1.93 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.92 -0.88 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.77 -0.78 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 18.54 -0.83 44 0 0 0
TOTAL CALL 425 8,400 +165
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 61 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 58 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 51 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.01 0.00 48 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29APR26 160.00 P 0.00 0.00 0.00 0.02 0.00 44 0 74 0
29APR26 162.50 P 0.00 0.00 0.00 0.04 0.00 44 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.07 0.00 43 0 100 0
29APR26 167.50 P 0.00 0.00 0.00 0.12 +0.01 43 0 73 0
29APR26 170.00 P 0.00 0.00 0.00 0.22 +0.02 43 0 44 0
29APR26 172.50 P 0.00 0.00 0.00 0.37 +0.05 43 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 0.60 +0.07 43 0 207 0
29APR26 177.50 P 0.00 0.00 0.00 0.92 +0.11 43 0 142 0
29APR26 180.00 P 0.00 0.00 0.00 1.37 +0.18 43 0 55 0
29APR26 182.50 P 1.99 1.99 1.99 1.96 +0.27 44 7 74 +7
29APR26 185.00 P 1.85 2.79 1.85 2.72 +0.39 44 130 172 +71
29APR26 187.50 P 3.62 3.62 3.62 3.56 +0.52 43 15 77 -9
29APR26 190.00 P 4.82 4.82 4.82 4.62 +0.66 43 9 109 0
29APR26 192.50 P 4.80 4.90 4.80 5.88 +0.70 42 36 82 +1
29APR26 195.00 P 5.56 6.00 5.56 7.22 +0.86 41 26 55 +20
29APR26 197.50 P 0.00 0.00 0.00 9.10 +1.12 43 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 10.92 +1.28 43 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 14.97 +1.60 43 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 19.43 +1.83 43 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 24.16 +2.00 43 0 77 0
29APR26 220.00 P 0.00 0.00 0.00 29.04 +2.11 43 0 16 0
29APR26 225.00 P 0.00 0.00 0.00 34.00 +2.17 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 39.00 +2.20 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 44.00 +2.20 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 49.00 +2.20 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 54.00 +2.20 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 59.00 +2.20 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 64.00 +2.20 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 69.00 +2.20 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 74.00 +2.20 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.09 +0.02 42 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.26 +0.04 42 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.36 +0.06 42 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.48 +0.06 42 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 0.65 +0.10 42 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 0.83 +0.10 42 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 1.10 +0.15 42 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 1.39 +0.18 42 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 1.75 +0.21 42 0 16 0
28MAY26 167.50 P 0.00 0.00 0.00 2.18 +0.27 42 0 26 0
28MAY26 170.00 P 0.00 0.00 0.00 2.75 +0.31 43 0 2,898 0
28MAY26 172.50 P 0.00 0.00 0.00 3.35 +0.40 43 0 12 0
28MAY26 175.00 P 0.00 0.00 0.00 4.02 +0.43 43 0 36 0
28MAY26 177.50 P 0.00 0.00 0.00 4.71 +0.45 42 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 5.52 +0.53 42 0 69 0
28MAY26 182.50 P 0.00 0.00 0.00 6.41 +0.60 42 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 7.40 +0.68 42 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 8.50 +0.77 42 0 62 0
28MAY26 190.00 P 0.00 0.00 0.00 9.67 +0.82 42 0 87 0
28MAY26 192.50 P 0.00 0.00 0.00 10.96 +0.90 42 0 90 0
28MAY26 195.00 P 0.00 0.00 0.00 12.36 +0.55 42 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 13.57 +0.76 40 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 15.63 +1.31 42 0 36 0
28MAY26 205.00 P 0.00 0.00 0.00 19.01 +1.39 42 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 22.73 +1.56 42 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 26.70 +1.65 42 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 30.90 +1.74 42 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 35.30 +1.84 42 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 39.98 +1.82 43 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 44.29 +1.07 39 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 49.09 +1.67 38 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 54.15 +2.10 42 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 59.06 +2.14 42 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 64.02 +1.90 43 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 69.00 +2.19 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 74.00 +2.20 0 0 0 0
29JUN26 140.00 P 0.51 0.51 0.51 0.57 +0.06 42 1 1 +1
29JUN26 142.50 P 0.00 0.00 0.00 0.72 +0.09 42 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.91 +0.10 42 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.11 +0.11 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.39 +0.16 42 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 1.66 +0.15 42 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.03 +0.22 42 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 2.41 +0.22 42 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 2.87 +0.31 42 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 3.37 +0.31 42 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 3.91 +0.34 42 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 4.57 +0.42 42 0 120 0
29JUN26 170.00 P 5.36 5.36 5.36 5.26 +0.30 42 17 333 -15
29JUN26 172.50 P 0.00 0.00 0.00 6.18 +0.71 43 0 60 0
29JUN26 175.00 P 0.00 0.00 0.00 6.88 +0.50 42 0 90 0
29JUN26 177.50 P 0.00 0.00 0.00 7.69 +0.63 42 0 60 0
29JUN26 180.00 P 0.00 0.00 0.00 8.64 +0.67 42 0 62 0
29JUN26 182.50 P 0.00 0.00 0.00 9.66 +0.73 42 0 96 0
29JUN26 185.00 P 0.00 0.00 0.00 10.75 +0.79 42 0 48 0
29JUN26 187.50 P 12.00 12.00 12.00 11.94 +0.86 42 10 68 +8
29JUN26 190.00 P 13.09 13.10 13.09 13.19 +0.91 42 44 104 +29
29JUN26 192.50 P 0.00 0.00 0.00 14.51 +0.96 42 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 15.91 +0.97 42 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 17.37 +1.01 42 0 24 0
29JUN26 200.00 P 0.00 0.00 0.00 18.95 +1.10 42 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 22.24 +1.20 42 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 25.77 +1.40 42 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 29.45 +1.50 42 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 33.06 +1.28 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 37.15 +1.42 41 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 41.65 +1.55 42 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 46.06 +1.24 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 50.56 +1.75 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 55.17 +2.02 43 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 59.77 +1.59 42 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 64.33 +1.86 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 69.27 +2.04 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 74.19 +2.12 42 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.38 +0.22 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 2.77 +0.22 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 3.19 +0.26 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 3.71 +0.31 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 4.23 +0.31 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 4.81 +0.37 43 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 5.49 +0.42 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 6.16 +0.42 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 6.91 +0.50 43 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 7.76 +0.55 43 0 3 0
30JUL26 172.50 P 0.00 0.00 0.00 8.61 +0.55 43 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 9.50 +0.61 43 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 10.46 +0.68 43 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 11.48 +0.73 43 0 9 0
30JUL26 182.50 P 0.00 0.00 0.00 12.57 +0.78 43 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 13.71 +0.82 43 0 15 0
30JUL26 187.50 P 0.00 0.00 0.00 14.93 +0.87 43 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 16.22 +0.93 43 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 17.52 +0.94 43 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 18.93 +0.95 43 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 20.39 +0.99 43 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 21.91 +1.03 43 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 25.27 +1.25 43 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 28.23 +0.93 42 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 31.83 +0.76 42 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 35.57 +1.04 42 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 39.48 +1.17 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 44.13 +1.83 44 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 48.14 +1.65 44 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 52.18 +1.47 43 0 0 0
29SEP26 140.00 P 3.30 3.30 3.30 3.50 +0.20 44 1 1 +1
29SEP26 142.50 P 0.00 0.00 0.00 3.96 +0.26 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 4.49 +0.29 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.03 +0.29 44 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 5.57 +0.29 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.24 +0.39 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.94 +0.40 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 7.63 +0.39 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.36 +0.43 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 9.23 +0.52 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 10.10 +0.52 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 10.97 +0.52 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 11.89 +0.57 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 12.74 +0.46 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 13.81 +0.73 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 14.89 +0.78 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 15.98 +0.79 44 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 17.17 +0.86 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 18.38 +0.98 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 19.63 +0.87 44 0 23 0
29SEP26 190.00 P 20.60 20.60 20.60 20.95 +0.91 44 100 394 +100
29SEP26 192.50 P 0.00 0.00 0.00 22.31 +0.84 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 23.70 +0.97 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 25.21 +1.10 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 26.72 +1.14 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 29.74 +1.13 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 32.76 +0.91 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 36.61 +1.38 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 40.17 +1.05 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 43.97 +1.31 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 47.74 +1.19 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 51.70 +1.28 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 55.76 +1.33 45 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 59.80 +1.27 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 64.04 +1.33 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 68.22 +1.64 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 72.65 +1.37 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 77.12 +1.84 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 6.25 +0.26 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 6.86 +0.31 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 7.57 +0.36 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 8.28 +0.36 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.00 +0.36 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.59 +0.23 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 10.36 +0.29 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 11.48 +0.48 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.02 +0.32 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 12.92 +0.34 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 13.84 +0.33 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 14.83 +0.37 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 15.88 +0.50 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 17.07 +0.67 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 18.16 +0.69 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 19.36 +0.77 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.54 +0.80 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 21.77 +0.84 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 22.97 +0.69 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 24.34 +0.99 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 25.69 +1.02 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 27.08 +0.94 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 28.51 +0.96 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 29.97 +1.12 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.48 +1.16 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 34.92 +1.46 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 38.21 +1.37 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 41.56 +1.39 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 44.33 +0.95 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 47.95 +1.01 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 52.20 +1.36 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 55.91 +1.33 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 59.71 +1.41 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 63.71 +1.49 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 67.66 +1.44 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 71.77 +1.53 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 75.93 +1.65 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 80.20 +1.66 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.82 +0.37 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 9.31 +0.13 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 9.88 -0.03 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 10.69 +0.36 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 11.44 +0.33 43 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 12.32 +0.33 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 13.20 +0.33 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 14.08 +0.33 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.97 +0.33 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 15.98 +0.45 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 17.05 +0.45 43 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 18.12 +0.45 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 19.19 +0.45 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 20.66 +0.85 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 21.52 +0.43 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 22.74 +0.66 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 23.99 +0.69 43 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.28 +0.72 43 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 26.72 +0.75 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 28.08 +0.78 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 29.47 +0.81 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 30.61 +0.55 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.04 +0.93 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.40 +0.54 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.00 +0.96 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 37.57 +0.61 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 40.64 +0.89 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.27 +0.96 44 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.65 +0.97 44 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 52.05 +0.98 44 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 55.67 +1.15 44 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 59.38 +1.15 44 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 62.75 +0.79 43 0 0 0
TOTAL PUT 396 12,652 +214
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$ 7.51
29APR26 4.90 C 0.00 0.00 0.00 2.61 +0.11 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.51 +0.11 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.26 +0.11 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.01 +0.11 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.76 +0.11 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.01 +0.10 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.76 +0.10 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.52 +0.11 26 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.28 +0.08 20 0 126 0
29APR26 7.50 C 0.00 0.00 0.00 0.11 +0.04 21 0 623 0
29APR26 7.75 C 0.03 0.03 0.03 0.03 +0.01 22 16 603 +16
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 336 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 30 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 90 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.62 +0.11 52 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.52 +0.11 44 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.76 +0.10 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.03 +0.10 29 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.79 +0.09 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.58 +0.09 28 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.39 +0.08 28 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.24 +0.05 27 0 97 0
28MAY26 7.75 C 0.12 0.13 0.12 0.14 +0.03 28 64 324 +64
28MAY26 8.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 380 0
28MAY26 8.25 C 0.04 0.04 0.04 0.04 +0.01 29 107 774 +107
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 107 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 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 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.62 +0.11 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.52 +0.11 42 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.76 +0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.26 +0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.03 +0.10 27 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.79 +0.09 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 +0.09 26 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 +0.08 27 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 +0.06 28 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 +0.03 27 0 50 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 541 0
29JUN26 8.25 C 0.06 0.06 0.05 0.06 +0.02 28 98 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 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 46 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 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 2.52 +0.11 44 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.76 +0.10 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.27 +0.10 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.03 +0.10 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.80 +0.09 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.60 +0.10 27 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.42 +0.07 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.20 +0.03 27 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 4 0
30JUL26 8.25 C 0.00 0.00 0.00 0.09 +0.02 27 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 +0.01 27 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.62 +0.11 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.52 +0.11 38 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.76 +0.10 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.51 +0.10 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.27 +0.10 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.04 +0.10 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.82 +0.09 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.63 +0.08 25 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.48 +0.06 26 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.36 +0.05 25 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 +0.03 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 +0.03 25 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.15 +0.02 25 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.01 25 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.62 +0.11 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.52 +0.11 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.01 +0.10 0 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.76 +0.10 0 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.52 +0.11 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.29 +0.11 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.07 +0.10 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.88 +0.09 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 +0.07 26 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.60 +0.06 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.49 +0.06 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.40 +0.05 26 0 619 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 +0.05 26 0 302 0
30DEC26 8.25 C 0.00 0.00 0.00 0.26 +0.03 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.21 +0.03 26 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 +0.03 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 +0.03 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 +0.02 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 +0.02 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.62 +0.11 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.52 +0.11 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.26 +0.10 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.01 +0.10 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.77 +0.11 0 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.54 +0.11 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.33 +0.10 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.12 +0.09 25 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 0.95 +0.07 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 +0.04 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.72 +0.06 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.61 +0.06 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.51 +0.05 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 +0.05 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.37 +0.04 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 +0.04 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.26 +0.03 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.21 +0.02 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 +0.02 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.14 +0.01 25 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
TOTAL CALL 285 9,163 +187
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 281 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 493 0
29APR26 7.25 P 0.00 0.00 0.00 0.03 -0.02 25 0 360 0
29APR26 7.50 P 0.11 0.11 0.11 0.11 -0.06 24 30 850 +30
29APR26 7.75 P 0.00 0.00 0.00 0.28 -0.08 26 0 538 0
29APR26 8.00 P 0.00 0.00 0.00 0.49 -0.11 0 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.74 -0.11 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.99 -0.11 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.24 -0.15 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.49 -0.16 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.74 -0.16 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.99 -0.16 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.24 -0.15 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.49 -0.15 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.99 -0.16 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.49 -0.14 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 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 35 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.05 -0.03 27 0 317 0
28MAY26 6.75 P 0.00 0.00 0.00 0.11 -0.04 27 0 653 0
28MAY26 7.00 P 0.00 0.00 0.00 0.21 -0.05 27 0 1,008 0
28MAY26 7.25 P 0.00 0.00 0.00 0.34 -0.09 27 0 444 0
28MAY26 7.50 P 0.00 0.00 0.00 0.53 -0.09 29 0 85 0
28MAY26 7.75 P 0.00 0.00 0.00 0.73 -0.09 29 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.94 -0.10 27 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.20 -0.12 35 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.45 -0.12 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.69 -0.12 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.95 -0.11 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.19 -0.12 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.44 -0.13 55 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.68 -0.14 55 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.93 -0.14 58 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.44 -0.13 70 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.93 -0.12 72 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 30 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 -0.01 26 0 198 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.02 26 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.18 -0.03 27 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.28 -0.04 26 0 334 0
29JUN26 7.25 P 0.00 0.00 0.00 0.41 -0.06 26 0 283 0
29JUN26 7.50 P 0.60 0.60 0.60 0.58 -0.08 26 2 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.77 -0.09 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.98 -0.09 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.22 -0.11 30 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.45 -0.13 31 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.69 -0.14 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.95 -0.12 38 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.19 -0.12 39 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 -0.13 42 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 -0.14 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.93 -0.14 45 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.44 -0.13 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.93 -0.12 55 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.42 -0.13 55 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.92 -0.13 60 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 0.02 0.00 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.15 -0.03 26 0 42 0
30JUL26 6.75 P 0.00 0.00 0.00 0.24 -0.03 27 0 32 0
30JUL26 7.00 P 0.00 0.00 0.00 0.33 -0.05 25 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.47 -0.06 26 0 30 0
30JUL26 7.50 P 0.00 0.00 0.00 0.63 -0.08 26 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 -0.09 26 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.01 -0.09 26 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.24 -0.11 28 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.47 -0.11 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.71 -0.12 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.95 -0.13 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.19 -0.12 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.44 -0.13 36 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.69 -0.13 39 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.93 -0.14 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.06 -0.01 26 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.15 -0.02 26 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.03 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 -0.04 26 0 127 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 -0.06 25 0 735 0
29SEP26 7.25 P 0.00 0.00 0.00 0.55 -0.05 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.70 -0.07 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 -0.08 25 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 -0.08 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.29 -0.09 27 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.50 -0.11 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 -0.11 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.96 -0.12 28 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.19 -0.13 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.44 -0.13 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.69 -0.13 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.93 -0.14 32 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.44 -0.13 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.93 -0.12 40 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.42 -0.13 40 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.92 -0.13 44 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 26 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.11 -0.01 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.17 -0.01 26 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.02 26 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.02 26 0 65 0
30DEC26 6.75 P 0.40 0.40 0.40 0.41 -0.02 26 5 45 +5
30DEC26 7.00 P 0.00 0.00 0.00 0.53 -0.03 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 -0.03 26 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.80 -0.05 25 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 -0.06 26 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 -0.09 26 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.36 -0.07 27 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.09 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 -0.09 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 -0.12 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 -0.12 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.46 -0.11 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.70 -0.12 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.93 -0.14 28 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.44 -0.13 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.93 -0.12 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.16 -0.02 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.22 -0.02 25 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.03 26 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.39 -0.02 26 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.48 -0.05 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.59 -0.06 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.72 -0.07 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 -0.06 25 0 150 0
30MAR27 7.75 P 0.00 0.00 0.00 1.03 -0.07 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.23 -0.08 26 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.41 -0.08 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.61 -0.07 26 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.81 -0.08 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.01 -0.10 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.24 -0.11 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.47 -0.10 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.71 -0.12 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.95 -0.12 28 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.44 -0.13 30 0 0 0
TOTAL PUT 37 15,405 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 110.00
29JUN26 99.99 C 0.00 0.00 0.00 13.75 -1.10 41 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 11.58 -1.06 41 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 9.67 -0.91 41 0 24 0
29JUN26 109.99 C 0.00 0.00 0.00 8.11 -0.76 42 0 10 0
29JUN26 113.32 C 0.00 0.00 0.00 6.73 -0.74 42 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 5.53 -0.70 42 0 42 0
29JUN26 119.99 C 0.00 0.00 0.00 4.46 -0.58 42 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 3.55 -0.51 42 0 10 0
29JUN26 126.65 C 0.00 0.00 0.00 2.79 -0.47 42 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 2.21 -0.37 42 0 2 0
29JUN26 133.32 C 0.00 0.00 0.00 1.72 -0.29 42 0 15 0
29JUN26 136.65 C 0.00 0.00 0.00 1.31 -0.28 42 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 1.02 -0.21 41 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.78 -0.16 42 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.58 -0.15 41 0 0 0
29JUN26 149.99 C 0.99 0.99 0.99 0.44 -0.11 41 11 183 +11
29JUN26 153.32 C 0.00 0.00 0.00 0.33 -0.09 41 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.25 -0.06 41 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.18 -0.05 41 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.13 -0.05 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.10 -0.03 41 0 27 0
TOTAL CALL 11 887 +11
29JUN26 99.99 P 0.00 0.00 0.00 3.52 +0.31 40 0 103 0
29JUN26 103.32 P 0.00 0.00 0.00 4.70 +0.40 40 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 6.14 +0.52 40 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 7.87 +0.67 41 0 54 0
29JUN26 113.32 P 0.00 0.00 0.00 9.83 +0.73 41 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 11.96 +0.72 41 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 14.39 +0.87 42 0 20 0
29JUN26 123.32 P 0.00 0.00 0.00 16.68 +0.81 41 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 19.09 +0.79 40 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 21.89 +0.92 40 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 25.04 +1.14 42 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 27.93 +1.10 42 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 31.22 +1.39 45 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 34.28 +1.01 45 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 37.41 +1.03 45 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 40.50 +0.98 45 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 43.58 +0.89 43 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 46.92 +1.05 45 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 50.03 +1.07 41 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 53.33 +1.00 41 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 56.65 +1.10 0 0 0 0
TOTAL PUT 0 807 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 110.00
24APR26 82.50 C 0.00 0.00 0.00 27.52 -1.39 0 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 25.02 -1.56 0 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 22.52 -1.49 0 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 20.02 -1.54 0 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 17.52 -1.40 0 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 15.03 -1.42 51 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 12.54 -1.43 48 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 10.09 -1.44 48 0 4 0
24APR26 102.50 C 0.00 0.00 0.00 7.74 -1.44 49 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 5.74 -1.04 54 0 65 0
24APR26 107.50 C 0.00 0.00 0.00 3.74 -1.20 49 0 61 0
24APR26 110.00 C 3.32 3.32 2.20 2.21 -1.11 47 81 275 +14
24APR26 112.50 C 2.35 2.35 1.30 1.30 -0.85 50 250 287 +32
24APR26 115.00 C 1.32 1.40 0.70 0.65 -0.67 49 259 453 +164
24APR26 117.50 C 0.52 0.60 0.42 0.29 -0.44 49 8 120 +6
24APR26 120.00 C 0.48 0.48 0.25 0.12 -0.25 49 61 192 +48
24APR26 122.50 C 0.19 0.19 0.19 0.05 -0.12 50 80 119 +80
24APR26 125.00 C 0.08 0.08 0.08 0.02 -0.06 51 1 68 0
24APR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 100 0
24APR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 59 0
24APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
24APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 42.50 -1.45 0 0 47 0
29APR26 70.00 C 0.00 0.00 0.00 40.08 -1.37 118 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 37.60 -1.36 115 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 35.04 -1.42 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 32.87 -1.09 129 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 30.03 -1.43 0 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 27.87 -1.09 109 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 25.24 -1.34 90 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 22.57 -1.44 58 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 20.33 -1.80 79 0 327 0
29APR26 92.50 C 0.00 0.00 0.00 18.11 -1.48 83 0 820 0
29APR26 95.00 C 0.00 0.00 0.00 15.40 -1.68 64 0 2,314 0
29APR26 97.50 C 14.00 14.00 14.00 12.73 -1.42 47 10 1,731 -10
29APR26 100.00 C 11.90 11.90 11.45 10.44 -1.36 48 321 2,308 -221
29APR26 102.50 C 0.00 0.00 0.00 8.43 -1.48 50 0 1,698 0
29APR26 105.00 C 7.40 7.65 7.40 6.33 -1.34 47 53 4,005 -29
29APR26 107.50 C 5.73 5.88 4.69 4.73 -1.33 48 139 3,064 +65
29APR26 110.00 C 4.39 4.39 3.28 3.30 -1.13 47 116 2,244 -5
29APR26 112.50 C 3.26 3.27 2.28 2.28 -0.96 48 106 1,054 -53
29APR26 115.00 C 2.22 2.24 1.63 1.52 -0.82 48 188 2,059 -95
29APR26 117.50 C 1.66 1.66 1.10 0.94 -0.72 48 120 1,449 -17
29APR26 120.00 C 1.24 1.24 0.75 0.56 -0.54 48 143 1,234 -124
29APR26 122.50 C 0.76 0.76 0.54 0.32 -0.39 48 14 649 -2
29APR26 125.00 C 0.59 0.59 0.37 0.17 -0.27 48 37 1,207 +1
29APR26 127.50 C 0.33 0.33 0.26 0.09 -0.17 48 24 471 -9
29APR26 130.00 C 0.29 0.29 0.20 0.05 -0.10 49 210 1,145 -193
29APR26 132.50 C 0.00 0.00 0.00 0.03 -0.06 50 0 96 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 20.33 - 74 0 0 -
30APR26 92.50 C 0.00 0.00 0.00 18.11 - 78 0 0 -
30APR26 95.00 C 0.00 0.00 0.00 15.40 - 61 0 0 -
30APR26 97.50 C 0.00 0.00 0.00 12.83 - 49 0 0 -
30APR26 100.00 C 0.00 0.00 0.00 10.58 - 49 0 0 -
30APR26 102.50 C 0.00 0.00 0.00 8.57 - 51 0 0 -
30APR26 105.00 C 0.00 0.00 0.00 6.61 - 49 0 0 -
30APR26 107.50 C 0.00 0.00 0.00 5.11 - 51 0 0 -
30APR26 110.00 C 3.63 3.71 3.63 3.66 - 49 34 34 -
30APR26 112.50 C 3.26 3.54 2.60 2.62 - 50 96 85 -
30APR26 115.00 C 2.55 2.55 1.94 1.78 - 50 86 71 -
30APR26 117.50 C 1.84 1.86 1.62 1.17 - 50 68 53 -
30APR26 120.00 C 1.15 1.15 1.15 0.73 - 50 1 1 -
30APR26 122.50 C 0.00 0.00 0.00 0.44 - 49 0 0 -
30APR26 125.00 C 0.44 0.44 0.44 0.26 - 49 23 23 -
30APR26 127.50 C 0.00 0.00 0.00 0.15 - 50 0 0 -
30APR26 130.00 C 0.00 0.00 0.00 0.08 - 49 0 0 -
30APR26 132.50 C 0.00 0.00 0.00 0.05 - 50 0 0 -
30APR26 135.00 C 0.00 0.00 0.00 0.03 - 51 0 0 -
28MAY26 67.50 C 0.00 0.00 0.00 42.67 -1.41 49 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 40.17 -1.28 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 37.68 -1.30 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 35.19 -1.30 40 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 33.65 -0.37 80 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 30.37 -1.28 52 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 28.61 -0.48 68 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.11 -0.61 62 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 23.65 -0.65 57 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 20.62 -1.76 42 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 18.91 -1.39 50 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 16.19 -1.32 42 0 1,122 0
28MAY26 97.50 C 15.25 15.25 15.20 14.23 -1.08 43 10 1,361 +5
28MAY26 100.00 C 0.00 0.00 0.00 12.29 -1.14 42 0 1,710 0
28MAY26 102.50 C 0.00 0.00 0.00 10.44 -0.84 42 0 969 0
28MAY26 105.00 C 9.88 9.88 9.43 8.82 -0.98 42 3 2,000 -2
28MAY26 107.50 C 0.00 0.00 0.00 7.37 -0.88 42 0 1,153 0
28MAY26 110.00 C 7.05 7.05 6.08 6.08 -0.91 42 278 1,825 +173
28MAY26 112.50 C 5.76 5.76 5.03 5.03 -0.76 42 18 643 -3
28MAY26 115.00 C 5.24 5.24 4.18 4.14 -0.69 43 215 966 +14
28MAY26 117.50 C 4.13 4.13 3.71 3.30 -0.66 42 84 577 -9
28MAY26 120.00 C 3.50 3.55 2.81 2.61 -0.57 42 94 1,363 +7
28MAY26 122.50 C 2.80 2.85 2.32 2.04 -0.48 42 70 428 +31
28MAY26 125.00 C 2.30 2.30 1.96 1.58 -0.40 42 65 586 +24
28MAY26 127.50 C 1.90 1.90 1.55 1.21 -0.33 42 36 252 +1
28MAY26 130.00 C 1.58 1.67 1.33 0.92 -0.27 42 46 887 +17
28MAY26 132.50 C 1.27 1.27 1.20 0.69 -0.22 42 207 309 -52
28MAY26 135.00 C 0.92 0.93 0.92 0.51 -0.18 42 17 24 +17
29JUN26 50.00 C 0.00 0.00 0.00 60.16 -1.41 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 57.81 -1.27 81 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 55.15 -1.29 0 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 52.83 -1.27 72 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 51.27 -0.49 98 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 47.70 -1.42 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 45.22 -1.41 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 42.73 -1.41 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 40.65 -1.01 63 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 37.92 -1.27 51 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 35.91 -0.70 60 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 33.65 -0.53 60 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.02 -0.77 53 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 28.61 -1.00 50 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 26.24 -1.02 48 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 23.89 -1.10 45 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 21.70 -0.97 45 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 19.58 -1.21 44 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 17.31 -1.22 41 0 1,413 0
29JUN26 97.50 C 0.00 0.00 0.00 15.06 -1.57 38 0 1,189 0
29JUN26 100.00 C 0.00 0.00 0.00 14.13 -0.69 44 0 7,013 0
29JUN26 102.50 C 0.00 0.00 0.00 12.09 -1.05 41 0 804 0
29JUN26 105.00 C 0.00 0.00 0.00 10.60 -0.82 41 0 4,876 0
29JUN26 107.50 C 10.02 10.02 9.33 9.25 -0.83 41 9 1,460 +3
29JUN26 110.00 C 8.35 8.40 8.00 8.07 -0.77 41 10 2,962 +7
29JUN26 112.50 C 7.50 7.50 7.00 7.01 -0.70 42 6 1,175 +1
29JUN26 115.00 C 6.69 6.69 6.10 6.12 -0.60 42 50 2,701 -35
29JUN26 117.50 C 5.79 5.79 5.30 5.20 -0.65 42 6 1,851 0
29JUN26 120.00 C 5.13 5.13 4.59 4.43 -0.58 42 28 2,481 -3
29JUN26 122.50 C 4.39 4.40 4.00 3.72 -0.55 42 48 466 +12
29JUN26 125.00 C 3.61 3.61 3.60 3.15 -0.46 42 6 1,205 +5
29JUN26 127.50 C 3.51 3.51 3.03 2.62 -0.42 42 88 643 +30
29JUN26 130.00 C 3.00 3.00 2.61 2.19 -0.36 42 39 2,054 +2
29JUN26 132.50 C 2.31 2.34 2.31 1.81 -0.31 42 22 614 -10
29JUN26 135.00 C 0.00 0.00 0.00 1.50 -0.27 41 0 291 0
29JUN26 137.50 C 1.96 1.96 1.76 1.23 -0.23 41 116 361 +13
29JUN26 140.00 C 0.00 0.00 0.00 1.01 -0.20 41 0 2,110 0
29JUN26 142.50 C 0.00 0.00 0.00 0.82 -0.17 41 0 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.67 -0.14 41 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.54 -0.12 41 0 231 0
29JUN26 150.00 C 0.00 0.00 0.00 0.44 -0.10 41 0 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.34 -0.10 41 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.28 -0.07 41 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.22 -0.07 41 0 198 0
29JUN26 160.00 C 0.72 0.72 0.72 0.18 -0.04 41 2 2,265 +2
29JUN26 162.50 C 0.00 0.00 0.00 0.14 -0.04 41 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.06 -0.01 42 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 13 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 70 0
30JUL26 80.00 C 0.00 0.00 0.00 31.32 -0.95 48 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 28.72 -1.23 43 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.49 -1.22 42 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 24.68 -0.31 44 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 22.71 -0.80 45 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 20.75 -0.59 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.82 -0.62 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.67 -0.95 41 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 15.02 -0.93 41 0 53 0
30JUL26 102.50 C 0.00 0.00 0.00 13.55 -0.79 41 0 49 0
30JUL26 105.00 C 0.00 0.00 0.00 12.14 -1.13 41 0 218 0
30JUL26 107.50 C 0.00 0.00 0.00 10.88 -0.69 41 0 108 0
30JUL26 110.00 C 9.72 9.72 9.67 9.70 -0.46 41 30 76 +28
30JUL26 112.50 C 0.00 0.00 0.00 8.55 -0.49 41 0 13 0
30JUL26 115.00 C 0.00 0.00 0.00 7.61 -0.66 41 0 3 0
30JUL26 117.50 C 0.00 0.00 0.00 6.77 -0.53 41 0 100 0
30JUL26 120.00 C 6.40 6.40 6.40 5.93 -0.46 41 1 22 0
30JUL26 122.50 C 0.00 0.00 0.00 5.21 -0.39 41 0 12 0
30JUL26 125.00 C 4.88 4.88 4.88 4.51 -0.37 41 1 22 +1
30JUL26 127.50 C 4.55 4.55 4.55 3.95 -0.30 41 38 76 +38
30JUL26 130.00 C 4.10 4.10 3.83 3.39 -0.30 41 332 337 +283
30JUL26 132.50 C 0.00 0.00 0.00 2.95 -0.22 41 0 2 0
30JUL26 135.00 C 0.00 0.00 0.00 2.53 -0.22 41 0 26 0
29SEP26 50.00 C 0.00 0.00 0.00 60.34 -1.28 58 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 57.92 -1.25 57 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 55.20 -1.40 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.12 -1.28 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 51.27 -0.58 62 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 48.34 -1.30 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.97 -1.28 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.61 -1.27 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.76 -0.82 53 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 39.45 -0.82 51 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 37.17 -0.82 50 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 34.93 -0.82 48 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 32.76 -0.82 47 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 30.63 -0.80 46 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 28.55 -0.80 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.52 -1.12 44 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 24.67 -0.73 44 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 22.82 -0.71 43 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 20.87 -1.08 42 0 3,783 0
29SEP26 97.50 C 0.00 0.00 0.00 19.00 -1.05 41 0 2,585 0
29SEP26 100.00 C 0.00 0.00 0.00 17.36 -0.70 40 0 3,765 0
29SEP26 102.50 C 0.00 0.00 0.00 16.06 -0.75 41 0 1,113 0
29SEP26 105.00 C 0.00 0.00 0.00 14.71 -0.82 41 0 6,790 0
29SEP26 107.50 C 0.00 0.00 0.00 13.44 -0.84 41 0 1,274 0
29SEP26 110.00 C 0.00 0.00 0.00 12.25 -0.80 41 0 834 0
29SEP26 112.50 C 11.10 11.10 11.10 11.21 -0.15 41 1 634 0
29SEP26 115.00 C 10.40 10.40 10.24 10.23 -0.58 41 32 1,883 -30
29SEP26 117.50 C 0.00 0.00 0.00 9.35 -0.42 41 0 355 0
29SEP26 120.00 C 8.92 8.92 8.42 8.51 -0.37 41 16 1,971 +12
29SEP26 122.50 C 0.00 0.00 0.00 7.68 -0.32 41 0 470 0
29SEP26 125.00 C 0.00 0.00 0.00 6.98 -0.25 41 6 460 -6
29SEP26 127.50 C 6.43 6.43 6.43 6.28 -0.24 41 2 1,416 -2
29SEP26 130.00 C 0.00 0.00 0.00 5.64 -0.18 41 0 757 0
29SEP26 132.50 C 0.00 0.00 0.00 5.10 -0.17 41 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 4.56 -0.16 41 0 1,091 0
29SEP26 137.50 C 0.00 0.00 0.00 4.09 -0.10 41 0 1,278 0
29SEP26 140.00 C 0.00 0.00 0.00 3.68 -0.11 41 0 94 0
29SEP26 142.50 C 0.00 0.00 0.00 3.28 -0.10 41 0 141 0
29SEP26 145.00 C 3.67 3.67 3.67 2.93 -0.06 41 11 464 +11
30DEC26 50.00 C 0.00 0.00 0.00 61.14 -1.29 58 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 58.05 -1.94 40 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 55.65 -2.15 40 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 53.27 -2.20 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.27 -1.80 46 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 48.59 -2.03 40 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.35 -1.09 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 45.09 -1.14 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.34 -1.88 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.74 -1.01 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.71 -0.89 47 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 36.59 -0.95 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.56 -0.90 45 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 32.58 -0.94 44 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 30.35 -1.23 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 28.79 -0.92 43 0 300 0
30DEC26 90.00 C 0.00 0.00 0.00 27.07 -0.81 43 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 25.43 -0.75 42 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 23.79 -0.79 42 0 2,384 0
30DEC26 97.50 C 0.00 0.00 0.00 22.27 -0.67 42 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 20.47 -0.13 41 0 1,445 0
30DEC26 102.50 C 0.00 0.00 0.00 19.38 -0.45 41 0 343 0
30DEC26 105.00 C 18.88 18.88 18.88 17.77 -0.42 40 15 2,231 0
30DEC26 107.50 C 0.00 0.00 0.00 16.65 -0.68 41 0 68 0
30DEC26 110.00 C 0.00 0.00 0.00 15.51 -0.84 41 0 2,984 0
30DEC26 112.50 C 0.00 0.00 0.00 14.44 -0.80 40 0 173 0
30DEC26 115.00 C 0.00 0.00 0.00 13.44 -0.77 40 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 12.51 -0.76 41 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 11.63 -0.77 41 0 868 0
30DEC26 122.50 C 0.00 0.00 0.00 10.83 -0.73 41 0 277 0
30DEC26 125.00 C 9.95 9.95 9.95 9.99 -0.72 41 6 463 +6
30DEC26 127.50 C 0.00 0.00 0.00 9.29 -0.60 41 0 1,085 0
30DEC26 130.00 C 9.30 9.30 8.90 8.61 -0.60 41 2 5,143 0
30DEC26 132.50 C 0.00 0.00 0.00 7.93 -0.60 40 0 62 0
30DEC26 135.00 C 0.00 0.00 0.00 7.31 -0.54 40 0 145 0
30DEC26 137.50 C 0.00 0.00 0.00 6.79 -0.48 40 0 127 0
30DEC26 140.00 C 6.85 6.85 6.85 6.08 -0.67 40 8 85 0
30DEC26 142.50 C 0.00 0.00 0.00 5.58 -0.47 40 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 5.30 -0.24 40 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 43.99 -1.22 46 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 40.88 -1.24 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 38.87 -1.22 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 36.97 -2.10 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 35.07 -2.06 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 34.13 -1.14 42 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 31.55 -1.90 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 30.68 -0.94 42 0 0 0
30MAR27 90.00 C 29.50 29.50 29.50 29.13 -0.86 42 1 21 +1
30MAR27 92.50 C 0.00 0.00 0.00 27.51 -0.87 42 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 25.98 -0.85 41 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 24.56 -0.76 41 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 23.14 -0.72 41 0 389 0
30MAR27 102.50 C 0.00 0.00 0.00 21.80 -0.72 41 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 20.23 -0.91 40 0 308 0
30MAR27 107.50 C 0.00 0.00 0.00 19.20 -0.57 40 0 16 0
30MAR27 110.00 C 0.00 0.00 0.00 18.07 -0.86 40 0 434 0
30MAR27 112.50 C 17.00 17.00 17.00 17.00 -0.77 40 1 7 +1
30MAR27 115.00 C 16.00 16.00 16.00 16.01 -0.65 40 1 110 +1
30MAR27 117.50 C 0.00 0.00 0.00 15.06 -0.72 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 14.18 -0.59 40 0 108 0
30MAR27 122.50 C 0.00 0.00 0.00 13.35 -0.58 40 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 12.52 -0.58 40 0 18 0
30MAR27 127.50 C 0.00 0.00 0.00 11.68 -0.58 40 0 143 0
30MAR27 130.00 C 11.46 11.46 11.46 10.99 -0.47 40 1 642 -1
30MAR27 132.50 C 10.47 10.47 10.47 10.33 -0.47 40 1 18 +1
30MAR27 135.00 C 0.00 0.00 0.00 9.67 -0.47 40 0 0 0
TOTAL CALL 4,608 152,851 +246
24APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 55 0 17 0
24APR26 97.50 P 0.06 0.06 0.06 0.02 -0.01 50 6 111 0
24APR26 100.00 P 0.10 0.13 0.10 0.07 -0.02 49 5 120 0
24APR26 102.50 P 0.24 0.24 0.22 0.22 -0.02 49 30 322 -6
24APR26 105.00 P 0.52 0.65 0.41 0.57 +0.02 49 155 360 +59
24APR26 107.50 P 1.02 1.25 0.88 1.23 +0.13 50 193 510 +157
24APR26 110.00 P 1.90 2.41 1.70 2.31 +0.36 50 208 169 +78
24APR26 112.50 P 3.00 3.64 3.00 3.81 +0.55 51 6 27 0
24APR26 115.00 P 0.00 0.00 0.00 5.74 +0.78 53 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 7.85 +0.88 53 0 1 0
24APR26 120.00 P 0.00 0.00 0.00 10.09 +0.91 48 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 12.52 +1.29 48 0 0 0
24APR26 125.00 P 0.00 0.00 0.00 15.00 +1.36 0 0 0 0
24APR26 127.50 P 0.00 0.00 0.00 17.50 +1.39 0 0 0 0
24APR26 130.00 P 0.00 0.00 0.00 20.00 +1.40 0 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 22.54 +1.44 82 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 25.20 +1.53 111 0 0 0
29APR26 67.50 P 0.01 0.01 0.01 0.01 0.00 110 20 512 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 103 0 117 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 480 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 88 0 377 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 81 0 776 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 74 0 534 0
29APR26 82.50 P 0.02 0.02 0.01 0.01 0.00 67 3 970 +2
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,057 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,169 0
29APR26 90.00 P 0.07 0.10 0.07 0.01 -0.01 49 33 3,024 -33
29APR26 92.50 P 0.10 0.15 0.10 0.03 -0.02 48 11 1,966 -11
29APR26 95.00 P 0.16 0.22 0.16 0.08 -0.03 48 37 2,782 -10
29APR26 97.50 P 0.25 0.31 0.23 0.18 -0.05 48 122 2,248 -71
29APR26 100.00 P 0.41 0.50 0.37 0.39 -0.05 48 277 2,778 0
29APR26 102.50 P 0.70 0.82 0.60 0.77 +0.01 48 321 3,103 +22
29APR26 105.00 P 1.12 1.34 1.04 1.31 +0.02 48 237 3,121 +146
29APR26 107.50 P 1.88 2.20 1.74 2.13 +0.12 47 552 2,681 -137
29APR26 110.00 P 3.00 3.31 2.90 3.31 +0.31 48 103 1,483 -35
29APR26 112.50 P 4.28 4.84 4.28 4.81 +0.32 49 42 138 -12
29APR26 115.00 P 0.00 0.00 0.00 6.51 +0.61 49 0 80 0
29APR26 117.50 P 0.00 0.00 0.00 8.50 +0.86 50 0 13 0
29APR26 120.00 P 0.00 0.00 0.00 10.62 +0.86 51 0 70 0
29APR26 122.50 P 0.00 0.00 0.00 12.83 +0.88 50 0 6 0
29APR26 125.00 P 0.00 0.00 0.00 15.12 +0.88 47 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 17.55 +1.26 48 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 20.01 +1.32 47 0 66 0
29APR26 132.50 P 0.00 0.00 0.00 22.57 +1.43 60 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 25.20 +1.51 75 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 0.02 - 50 0 0 -
30APR26 92.50 P 0.00 0.00 0.00 0.06 - 50 0 0 -
30APR26 95.00 P 0.00 0.00 0.00 0.12 - 49 0 0 -
30APR26 97.50 P 0.29 0.34 0.29 0.27 - 49 4 4 -
30APR26 100.00 P 0.42 0.55 0.42 0.53 - 50 32 32 -
30APR26 102.50 P 0.96 0.96 0.96 0.90 - 48 1 1 -
30APR26 105.00 P 1.31 1.51 1.24 1.51 - 48 38 37 -
30APR26 107.50 P 2.12 2.25 2.12 2.36 - 48 17 17 -
30APR26 110.00 P 3.14 3.50 3.14 3.54 - 49 16 16 -
30APR26 112.50 P 0.00 0.00 0.00 4.98 - 49 0 0 -
30APR26 115.00 P 0.00 0.00 0.00 6.72 - 50 0 0 -
30APR26 117.50 P 0.00 0.00 0.00 8.66 - 51 0 0 -
30APR26 120.00 P 0.00 0.00 0.00 10.77 - 52 0 0 -
30APR26 122.50 P 0.00 0.00 0.00 13.01 - 53 0 0 -
30APR26 125.00 P 0.00 0.00 0.00 15.20 - 49 0 0 -
30APR26 127.50 P 0.00 0.00 0.00 17.59 - 49 0 0 -
30APR26 130.00 P 0.00 0.00 0.00 20.05 - 51 0 0 -
30APR26 132.50 P 0.00 0.00 0.00 22.57 - 57 0 0 -
30APR26 135.00 P 0.00 0.00 0.00 25.20 - 71 0 0 -
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 243 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 302 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.04 0.00 42 0 367 0
28MAY26 82.50 P 0.24 0.24 0.24 0.08 +0.01 42 4 490 +2
28MAY26 85.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 657 0
28MAY26 87.50 P 0.00 0.00 0.00 0.25 +0.03 42 0 1,409 0
28MAY26 90.00 P 0.50 0.54 0.50 0.41 +0.04 42 11 7,706 +9
28MAY26 92.50 P 0.68 0.69 0.68 0.65 +0.07 42 30 1,402 0
28MAY26 95.00 P 1.63 1.63 0.93 0.99 +0.11 42 46 2,646 +3
28MAY26 97.50 P 1.27 1.42 1.25 1.42 +0.15 42 41 1,803 +19
28MAY26 100.00 P 1.75 1.99 1.70 1.94 +0.18 41 111 2,495 +44
28MAY26 102.50 P 2.25 2.70 2.25 2.67 +0.31 41 77 1,356 +15
28MAY26 105.00 P 3.10 3.53 3.10 3.53 +0.35 41 31 2,357 +6
28MAY26 107.50 P 3.94 4.65 3.85 4.55 +0.41 41 128 732 -17
28MAY26 110.00 P 5.34 5.76 5.34 5.83 +0.50 42 52 1,118 -15
28MAY26 112.50 P 6.50 6.95 6.50 7.27 +0.59 42 104 337 -3
28MAY26 115.00 P 0.00 0.00 0.00 8.85 +0.64 42 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 10.61 +0.66 43 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 12.51 +0.75 44 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 14.52 +0.83 44 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 16.58 +0.86 44 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 18.76 +1.07 45 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 21.02 +0.92 46 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 23.31 +0.91 47 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 26.06 +1.41 54 0 0 0
29JUN26 50.00 P 0.07 0.07 0.07 0.01 0.00 61 60 174 -60
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 133 0
29JUN26 55.00 P 0.10 0.10 0.10 0.01 0.00 54 20 730 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 0.04 +0.01 42 0 7,461 0
29JUN26 72.50 P 0.00 0.00 0.00 0.06 0.00 41 0 635 0
29JUN26 75.00 P 0.00 0.00 0.00 0.11 +0.02 41 0 1,103 0
29JUN26 77.50 P 0.00 0.00 0.00 0.18 +0.03 41 0 716 0
29JUN26 80.00 P 0.00 0.00 0.00 0.28 +0.04 41 0 7,599 0
29JUN26 82.50 P 0.00 0.00 0.00 0.43 +0.06 41 0 1,036 0
29JUN26 85.00 P 0.00 0.00 0.00 0.62 +0.06 41 0 11,529 0
29JUN26 87.50 P 1.01 1.01 1.01 0.90 +0.09 41 3 2,031 0
29JUN26 90.00 P 1.25 1.41 1.25 1.26 +0.13 41 71 10,863 -7
29JUN26 92.50 P 1.48 1.48 1.48 1.71 +0.19 41 1 10,245 +1
29JUN26 95.00 P 2.18 2.25 2.18 2.20 +0.16 41 28 4,055 +19
29JUN26 97.50 P 2.69 2.85 2.69 2.81 +0.26 41 94 2,054 +10
29JUN26 100.00 P 3.25 3.56 3.25 3.52 +0.28 40 57 11,358 +53
29JUN26 102.50 P 0.00 0.00 0.00 4.37 +0.29 40 0 1,834 0
29JUN26 105.00 P 4.97 5.40 4.97 5.40 +0.36 40 31 1,616 0
29JUN26 107.50 P 6.46 6.50 6.46 6.55 +0.44 40 16 1,393 +16
29JUN26 110.00 P 7.96 7.96 7.83 7.86 +0.57 41 5 618 -1
29JUN26 112.50 P 8.53 8.80 8.50 9.30 +0.62 41 33 972 +15
29JUN26 115.00 P 10.91 10.91 10.91 10.89 +0.71 41 15 507 +15
29JUN26 117.50 P 0.00 0.00 0.00 12.54 +0.74 41 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 14.37 +0.85 42 0 1,283 0
29JUN26 122.50 P 0.00 0.00 0.00 16.27 +0.90 43 0 240 0
29JUN26 125.00 P 17.11 17.11 17.11 17.97 +0.98 41 15 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 19.84 +0.91 40 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 21.92 +0.96 40 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 24.06 +0.46 40 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 26.25 +0.49 40 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 28.75 +0.72 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.95 +0.72 42 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 33.23 +0.71 42 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 35.54 +0.70 41 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 37.97 +0.79 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 40.41 +0.88 43 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 42.87 +0.94 44 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 45.30 +0.96 45 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 47.71 +1.03 44 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 50.10 +0.93 43 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 52.85 +1.51 51 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.23 +1.46 50 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 57.68 +1.24 50 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 60.18 +1.26 52 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 62.71 +1.27 54 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 65.00 +1.03 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 67.50 +1.40 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 70.00 +1.40 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 72.50 +1.40 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 75.00 +1.05 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.63 +0.11 41 0 35 0
30JUL26 82.50 P 0.00 0.00 0.00 0.88 +0.16 41 0 11 0
30JUL26 85.00 P 1.30 1.30 1.30 1.18 +0.18 41 1 8 +1
30JUL26 87.50 P 0.00 0.00 0.00 1.58 +0.23 41 0 87 0
30JUL26 90.00 P 0.00 0.00 0.00 2.06 +0.30 41 0 137 0
30JUL26 92.50 P 2.52 2.52 2.52 2.58 +0.29 41 1 30 0
30JUL26 95.00 P 0.00 0.00 0.00 3.17 +0.27 40 0 46 0
30JUL26 97.50 P 0.00 0.00 0.00 3.87 +0.28 40 0 529 0
30JUL26 100.00 P 4.62 4.62 4.62 4.70 +0.32 40 2 233 0
30JUL26 102.50 P 5.29 5.29 5.29 5.61 +0.37 40 1 75 +1
30JUL26 105.00 P 6.64 6.64 6.64 6.64 +0.40 40 7 70 -2
30JUL26 107.50 P 0.00 0.00 0.00 7.86 +0.51 40 0 311 0
30JUL26 110.00 P 9.28 9.28 9.28 9.18 +0.58 40 7 316 0
30JUL26 112.50 P 0.00 0.00 0.00 10.62 +0.66 40 0 75 0
30JUL26 115.00 P 0.00 0.00 0.00 12.08 +0.60 40 0 98 0
30JUL26 117.50 P 0.00 0.00 0.00 13.72 +0.64 40 0 118 0
30JUL26 120.00 P 14.60 14.60 14.60 15.56 +0.77 41 15 60 +15
30JUL26 122.50 P 0.00 0.00 0.00 17.40 +0.74 41 0 84 0
30JUL26 125.00 P 0.00 0.00 0.00 19.31 +1.04 42 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 20.86 +0.94 40 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 22.87 +0.42 40 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 24.94 +0.42 40 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 27.04 +0.43 40 0 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 0.04 +0.01 41 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 +0.02 41 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 +0.02 40 0 31 0
29SEP26 62.50 P 0.00 0.00 0.00 0.14 +0.04 40 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.22 +0.06 40 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.31 +0.07 40 0 120 0
29SEP26 70.00 P 0.00 0.00 0.00 0.45 +0.10 40 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.63 +0.14 40 0 3,235 0
29SEP26 75.00 P 0.00 0.00 0.00 0.84 +0.15 40 0 1,710 0
29SEP26 77.50 P 1.49 1.49 1.49 1.13 +0.21 41 2 497 +2
29SEP26 80.00 P 0.00 0.00 0.00 1.46 +0.25 41 0 1,758 0
29SEP26 82.50 P 0.00 0.00 0.00 1.86 +0.29 41 0 1,620 0
29SEP26 85.00 P 2.50 2.50 2.50 2.35 +0.37 41 1 4,011 +1
29SEP26 87.50 P 0.00 0.00 0.00 2.89 +0.39 41 0 2,529 0
29SEP26 90.00 P 3.34 3.34 3.34 3.52 +0.47 41 1 4,147 0
29SEP26 92.50 P 0.00 0.00 0.00 4.17 +0.42 40 0 1,720 0
29SEP26 95.00 P 0.00 0.00 0.00 4.92 +0.45 40 0 12,526 0
29SEP26 97.50 P 0.00 0.00 0.00 5.75 +0.41 40 0 2,799 0
29SEP26 100.00 P 6.54 6.54 6.54 6.70 +0.47 40 75 5,252 0
29SEP26 102.50 P 0.00 0.00 0.00 7.71 +0.41 40 0 1,828 0
29SEP26 105.00 P 0.00 0.00 0.00 8.83 +0.45 40 0 1,546 0
29SEP26 107.50 P 0.00 0.00 0.00 10.03 +0.48 40 0 535 0
29SEP26 110.00 P 11.30 11.30 11.30 11.38 +0.52 40 20 244 +20
29SEP26 112.50 P 12.65 12.82 12.65 12.82 +0.63 40 30 270 0
29SEP26 115.00 P 13.56 13.56 13.56 14.21 +0.55 40 15 166 0
29SEP26 117.50 P 0.00 0.00 0.00 15.88 +0.65 40 0 47 0
29SEP26 120.00 P 17.50 17.50 17.50 17.50 +0.61 40 29 161 +29
29SEP26 122.50 P 18.48 18.48 18.48 19.29 +0.67 40 15 133 +15
29SEP26 125.00 P 0.00 0.00 0.00 21.12 +0.70 40 0 185 0
29SEP26 127.50 P 0.00 0.00 0.00 23.01 +0.82 41 0 95 0
29SEP26 130.00 P 24.85 24.85 24.85 24.95 +0.71 41 15 146 +15
29SEP26 132.50 P 0.00 0.00 0.00 26.55 +0.37 39 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 28.59 +0.42 40 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 30.77 +0.54 40 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 33.00 +0.73 41 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.16 +0.72 41 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 37.39 +0.78 41 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 0.00 40 0 428 0
30DEC26 52.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.25 +0.02 40 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 +0.03 40 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.48 +0.04 40 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 0.67 +0.06 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 0.88 +0.06 40 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 1.15 +0.09 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 1.45 +0.13 40 0 87 0
30DEC26 75.00 P 2.00 2.04 2.00 1.83 +0.17 40 2 402 +1
30DEC26 77.50 P 0.00 0.00 0.00 2.25 +0.13 40 0 639 0
30DEC26 80.00 P 0.00 0.00 0.00 2.76 +0.17 40 0 386 0
30DEC26 82.50 P 0.00 0.00 0.00 3.32 +0.27 40 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 3.96 +0.25 40 0 1,139 0
30DEC26 87.50 P 0.00 0.00 0.00 4.67 +0.24 40 0 921 0
30DEC26 90.00 P 0.00 0.00 0.00 5.38 +0.26 40 0 1,999 0
30DEC26 92.50 P 0.00 0.00 0.00 6.15 +0.30 40 0 2,716 0
30DEC26 95.00 P 6.25 6.76 6.25 6.99 +0.33 40 6 2,625 +6
30DEC26 97.50 P 7.61 7.61 7.61 7.91 +0.36 39 1 840 -1
30DEC26 100.00 P 0.00 0.00 0.00 8.92 +0.41 39 0 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 10.03 +0.46 39 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 11.21 +0.50 39 0 813 0
30DEC26 107.50 P 0.00 0.00 0.00 12.47 +0.35 39 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 13.80 +0.39 39 0 2,050 0
30DEC26 112.50 P 14.40 14.40 14.40 15.22 +0.63 39 15 15 +15
30DEC26 115.00 P 0.00 0.00 0.00 16.69 +0.65 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 18.24 +0.65 39 0 97 0
30DEC26 120.00 P 0.00 0.00 0.00 20.67 +1.47 41 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 21.61 +0.72 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 23.15 +0.50 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.05 +0.67 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.07 +0.79 40 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 28.64 +0.47 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 30.58 +0.47 39 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 32.77 +0.70 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 34.46 +0.42 39 0 2 0
30DEC26 142.50 P 35.92 35.92 35.92 36.92 +1.11 40 45 214 +15
30DEC26 145.00 P 0.00 0.00 0.00 38.58 +0.44 39 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.86 +0.18 40 0 34 0
30MAR27 72.50 P 0.00 0.00 0.00 2.28 +0.18 40 0 53 0
30MAR27 75.00 P 0.00 0.00 0.00 2.74 +0.21 40 0 61 0
30MAR27 77.50 P 0.00 0.00 0.00 3.30 +0.24 40 0 151 0
30MAR27 80.00 P 3.90 3.90 3.90 3.87 +0.25 40 1 463 0
30MAR27 82.50 P 0.00 0.00 0.00 4.57 +0.33 40 0 104 0
30MAR27 85.00 P 5.20 5.20 5.20 5.30 +0.33 40 3 142 0
30MAR27 87.50 P 0.00 0.00 0.00 6.03 +0.33 40 0 124 0
30MAR27 90.00 P 0.00 0.00 0.00 6.88 +0.44 40 0 73 0
30MAR27 92.50 P 7.63 7.63 7.63 7.64 +0.22 39 3 105 +3
30MAR27 95.00 P 0.00 0.00 0.00 8.67 +0.48 39 0 220 0
30MAR27 97.50 P 0.00 0.00 0.00 9.60 +0.51 39 0 77 0
30MAR27 100.00 P 0.00 0.00 0.00 10.59 +0.46 39 0 35 0
30MAR27 102.50 P 0.00 0.00 0.00 11.73 +0.51 39 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.93 +0.33 38 0 27 0
30MAR27 107.50 P 0.00 0.00 0.00 14.22 +0.59 39 0 47 0
30MAR27 110.00 P 0.00 0.00 0.00 15.56 +0.62 39 0 630 0
30MAR27 112.50 P 0.00 0.00 0.00 16.96 +0.65 38 0 2 0
30MAR27 115.00 P 17.74 17.74 17.74 18.46 +0.71 38 7 3 -6
30MAR27 117.50 P 0.00 0.00 0.00 19.85 +0.38 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.78 +0.72 39 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 24.09 +1.42 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.72 +0.39 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 26.86 +0.78 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.70 +1.09 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 30.56 +0.84 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.46 +0.83 39 0 0 0
TOTAL PUT 3,873 215,030 +403
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$ 28.04
29APR26 19.00 C 0.00 0.00 0.00 9.05 -0.26 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.55 -0.27 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.05 -0.27 0 0 13 0
29APR26 21.00 C 0.00 0.00 0.00 7.05 -0.27 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.05 -0.27 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.06 -0.26 53 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.07 -0.27 49 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.12 -0.26 50 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.24 -0.25 49 0 40 0
29APR26 27.00 C 0.00 0.00 0.00 1.48 -0.23 49 0 46 0
29APR26 28.00 C 0.86 0.86 0.84 0.89 -0.17 49 7 311 -1
29APR26 29.00 C 0.75 0.75 0.43 0.48 -0.16 48 45 196 +19
29APR26 30.00 C 0.33 0.33 0.28 0.24 -0.09 49 9 345 +9
29APR26 31.00 C 0.00 0.00 0.00 0.11 -0.05 49 0 315 0
29APR26 32.00 C 0.00 0.00 0.00 0.05 -0.03 50 0 663 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 132 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 114 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 258 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 349 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 79 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 85 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 90 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 96 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 101 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 106 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 111 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 116 0 301 0
28MAY26 19.00 C 0.00 0.00 0.00 9.09 -0.26 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.59 -0.31 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.10 -0.39 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.08 -0.41 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.12 -0.37 38 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.20 -0.34 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.33 -0.22 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.51 -0.20 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.77 -0.19 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.12 -0.17 42 0 79 0
28MAY26 28.00 C 0.00 0.00 0.00 1.55 -0.16 41 0 70 0
28MAY26 29.00 C 0.00 0.00 0.00 1.18 -0.07 43 0 338 0
28MAY26 30.00 C 0.90 0.96 0.75 0.80 -0.09 42 27 265 -11
28MAY26 31.00 C 0.54 0.54 0.54 0.56 -0.06 42 33 329 +16
28MAY26 32.00 C 0.43 0.43 0.43 0.38 -0.05 42 1 95 +1
28MAY26 33.00 C 0.00 0.00 0.00 0.25 -0.04 42 0 225 0
28MAY26 34.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 288 0
28MAY26 35.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 279 0
28MAY26 36.00 C 0.00 0.00 0.00 0.07 -0.01 43 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 0.00 44 0 133 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 19.00 C 0.00 0.00 0.00 9.15 -0.25 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.66 -0.26 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.18 -0.31 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.28 -0.21 49 0 4 0
29JUN26 22.00 C 0.00 0.00 0.00 6.30 -0.27 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.41 -0.34 42 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.55 -0.23 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.80 -0.22 41 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.13 -0.19 41 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.56 -0.13 41 0 100 0
29JUN26 28.00 C 0.00 0.00 0.00 2.02 -0.16 41 0 160 0
29JUN26 29.00 C 0.00 0.00 0.00 1.58 -0.14 41 0 250 0
29JUN26 30.00 C 0.00 0.00 0.00 1.23 -0.11 41 0 450 0
29JUN26 31.00 C 1.10 1.10 1.01 0.94 -0.09 41 2 514 -1
29JUN26 32.00 C 0.00 0.00 0.00 0.72 -0.08 41 0 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.55 -0.06 41 0 99 0
29JUN26 34.00 C 0.00 0.00 0.00 0.42 -0.04 41 0 1,045 0
29JUN26 35.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.21 -0.04 41 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.12 -0.01 42 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30JUL26 19.00 C 0.00 0.00 0.00 9.31 -0.12 54 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.83 -0.12 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.24 -0.26 45 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.44 -0.13 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.51 -0.18 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.68 -0.28 44 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.91 -0.17 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.13 -0.20 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.50 -0.18 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 2.95 -0.14 41 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 2.44 -0.15 41 0 1 0
30JUL26 29.00 C 2.25 2.25 2.25 2.01 -0.13 41 15 158 +10
30JUL26 30.00 C 1.79 1.79 1.74 1.64 -0.12 41 3 302 +2
30JUL26 31.00 C 0.00 0.00 0.00 1.34 -0.08 41 0 424 0
30JUL26 32.00 C 0.00 0.00 0.00 1.08 -0.08 41 0 300 0
30JUL26 33.00 C 0.95 0.95 0.95 0.87 -0.07 41 4 103 0
30JUL26 34.00 C 0.00 0.00 0.00 0.71 -0.06 41 0 108 0
30JUL26 35.00 C 0.00 0.00 0.00 0.57 -0.04 42 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.42 -0.07 41 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.33 -0.03 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.27 -0.03 41 0 3 0
29SEP26 19.00 C 0.00 0.00 0.00 9.45 -0.18 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.01 -0.18 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.58 -0.20 46 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.75 -0.19 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.95 -0.17 45 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.21 -0.16 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.57 -0.10 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.92 -0.18 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.25 -0.14 43 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.73 -0.12 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.25 -0.14 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.82 -0.12 42 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.45 -0.11 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.13 -0.09 43 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 1.82 -0.11 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.58 -0.09 43 0 26 0
29SEP26 34.00 C 0.00 0.00 0.00 1.39 -0.05 43 0 63 0
29SEP26 35.00 C 0.00 0.00 0.00 1.18 -0.04 43 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 1.02 -0.03 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.83 -0.06 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.71 -0.02 43 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.62 0.00 43 0 1 0
29SEP26 40.00 C 0.62 0.62 0.62 0.53 -0.01 43 4 28 +4
29SEP26 41.00 C 0.00 0.00 0.00 0.44 -0.02 43 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.37 -0.01 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.32 0.00 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.19 0.00 43 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.16 0.00 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 0.00 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 0.00 43 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 0.00 43 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 0.00 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 44 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 9.92 -0.18 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.52 -0.17 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.12 -0.17 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.42 -0.12 47 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.64 -0.15 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.02 -0.08 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.38 -0.09 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.79 -0.10 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.24 -0.08 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.73 -0.07 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.20 -0.13 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.78 -0.12 43 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.40 -0.11 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.05 -0.11 43 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.76 -0.09 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.49 -0.08 44 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.23 -0.08 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.00 -0.05 44 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.70 -0.14 43 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.59 -0.01 44 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.42 -0.03 44 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.27 -0.04 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.12 -0.03 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.98 -0.02 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.87 -0.02 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.76 -0.03 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.71 +0.01 44 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 -0.02 43 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 10.37 -0.17 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.99 -0.19 47 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 9.62 -0.16 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.91 -0.15 46 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.23 -0.15 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.64 -0.09 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.03 -0.09 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.47 -0.09 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.94 -0.10 45 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.46 -0.07 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.96 -0.07 44 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.52 -0.17 43 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.15 -0.13 44 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.80 -0.09 44 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.47 -0.10 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.19 -0.08 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.93 -0.08 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.68 -0.08 44 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 2.43 -0.10 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.17 -0.08 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.98 -0.08 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.84 -0.03 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.69 -0.02 43 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.50 -0.07 43 0 0 0
TOTAL CALL 150 14,890 +48
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 91 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 86 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 0.00 51 0 102 0
29APR26 25.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 207 0
29APR26 26.00 P 0.14 0.25 0.14 0.19 +0.02 50 213 650 +25
29APR26 27.00 P 0.47 0.48 0.45 0.45 +0.05 50 18 546 -15
29APR26 28.00 P 0.65 0.93 0.62 0.87 +0.13 51 48 493 +23
29APR26 29.00 P 1.15 1.53 1.08 1.44 +0.14 49 21 392 +1
29APR26 30.00 P 0.00 0.00 0.00 2.19 +0.17 49 0 250 0
29APR26 31.00 P 0.00 0.00 0.00 3.06 +0.22 50 0 210 0
29APR26 32.00 P 0.00 0.00 0.00 3.99 +0.23 48 0 302 0
29APR26 33.00 P 0.00 0.00 0.00 4.97 +0.25 51 0 320 -15
29APR26 34.00 P 0.00 0.00 0.00 6.07 +0.20 82 0 187 -31
29APR26 35.00 P 0.00 0.00 0.00 7.07 +0.18 92 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.07 +0.23 101 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.07 +0.25 109 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 10.07 +0.23 117 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.07 +0.19 125 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.07 +0.17 132 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.07 +0.21 139 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.07 +0.25 146 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.06 +0.17 151 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.07 +0.22 160 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.07 +0.22 166 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 65 0
28MAY26 23.00 P 0.00 0.00 0.00 0.12 +0.02 43 0 152 0
28MAY26 24.00 P 0.00 0.00 0.00 0.23 +0.04 43 0 150 0
28MAY26 25.00 P 0.00 0.00 0.00 0.42 +0.06 43 0 122 0
28MAY26 26.00 P 0.54 0.71 0.54 0.69 +0.09 43 39 419 +27
28MAY26 27.00 P 0.88 0.88 0.88 1.04 +0.09 43 1 163 +1
28MAY26 28.00 P 0.00 0.00 0.00 1.51 +0.13 43 0 185 0
28MAY26 29.00 P 0.00 0.00 0.00 2.00 +0.08 41 0 96 0
28MAY26 30.00 P 0.00 0.00 0.00 2.73 +0.19 42 0 165 0
28MAY26 31.00 P 0.00 0.00 0.00 3.47 +0.20 42 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 4.29 +0.23 42 0 127 0
28MAY26 33.00 P 0.00 0.00 0.00 5.20 +0.28 44 0 47 0
28MAY26 34.00 P 6.13 6.13 6.13 6.14 +0.21 47 2 77 +2
28MAY26 35.00 P 0.00 0.00 0.00 7.07 +0.18 47 0 60 0
28MAY26 36.00 P 0.00 0.00 0.00 8.07 +0.23 51 0 73 0
28MAY26 37.00 P 0.00 0.00 0.00 9.07 +0.25 56 0 25 0
28MAY26 38.00 P 0.00 0.00 0.00 10.07 +0.23 60 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.07 +0.19 64 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.07 +0.17 68 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.07 +0.21 71 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.07 +0.24 75 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.07 +0.18 78 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29JUN26 20.00 P 0.05 0.05 0.05 0.06 +0.01 42 2 28 +2
29JUN26 21.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 38 0
29JUN26 22.00 P 0.25 0.25 0.25 0.20 +0.02 41 1 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.34 +0.03 41 0 19 0
29JUN26 24.00 P 0.00 0.00 0.00 0.53 +0.04 41 0 39 0
29JUN26 25.00 P 0.00 0.00 0.00 0.80 +0.06 42 0 86 0
29JUN26 26.00 P 1.03 1.15 1.03 1.14 +0.09 42 47 229 +47
29JUN26 27.00 P 1.33 1.33 1.33 1.50 +0.06 40 15 115 +15
29JUN26 28.00 P 0.00 0.00 0.00 2.03 +0.13 41 0 273 0
29JUN26 29.00 P 0.00 0.00 0.00 2.60 +0.17 41 0 538 0
29JUN26 30.00 P 0.00 0.00 0.00 3.25 +0.17 41 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 3.96 +0.06 41 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 4.73 +0.18 41 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.58 +0.22 42 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 6.33 +0.11 38 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.32 +0.23 41 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 8.24 +0.24 42 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 9.14 +0.20 40 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 10.11 +0.21 40 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 11.07 +0.19 40 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 12.07 +0.17 42 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 13.07 +0.21 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.07 +0.24 48 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 15.07 +0.18 50 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.07 +0.22 53 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.07 +0.22 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.01 +0.23 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.01 +0.21 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.01 +0.24 53 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.01 +0.24 56 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.01 +0.25 58 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.51 +0.24 64 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 27.01 +0.24 70 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.51 +0.24 75 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.24 +0.02 42 0 19 0
30JUL26 22.00 P 0.00 0.00 0.00 0.38 +0.03 42 0 16 0
30JUL26 23.00 P 0.00 0.00 0.00 0.57 +0.04 42 0 90 0
30JUL26 24.00 P 0.76 0.76 0.76 0.82 +0.06 42 2 685 +2
30JUL26 25.00 P 0.00 0.00 0.00 1.13 +0.07 42 0 99 0
30JUL26 26.00 P 1.35 1.48 1.35 1.50 +0.10 42 32 60 +30
30JUL26 27.00 P 0.00 0.00 0.00 1.93 +0.12 41 0 186 0
30JUL26 28.00 P 0.00 0.00 0.00 2.42 +0.13 41 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 2.99 +0.15 41 0 371 0
30JUL26 30.00 P 0.00 0.00 0.00 3.62 +0.18 41 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 4.24 +0.09 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.98 +0.11 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.86 +0.21 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.69 +0.23 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.55 +0.22 42 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.38 +0.25 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.27 +0.19 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.27 +0.27 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 +0.04 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 +0.04 43 0 0 0
29SEP26 20.00 P 0.45 0.45 0.45 0.40 +0.05 43 4 5 +4
29SEP26 21.00 P 0.00 0.00 0.00 0.57 +0.05 43 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.79 +0.06 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.06 +0.08 43 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.39 +0.11 43 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.72 +0.10 43 0 90 0
29SEP26 26.00 P 0.00 0.00 0.00 2.13 +0.11 43 0 12 0
29SEP26 27.00 P 0.00 0.00 0.00 2.59 +0.13 42 0 21 0
29SEP26 28.00 P 2.90 3.06 2.90 3.11 +0.14 42 51 244 +50
29SEP26 29.00 P 0.00 0.00 0.00 3.68 +0.15 42 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 4.31 +0.17 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 4.99 +0.18 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.60 +0.09 41 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.35 +0.09 42 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.13 +0.10 41 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.94 +0.10 42 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.82 +0.17 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.68 +0.18 42 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.52 +0.14 41 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.40 +0.13 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.30 +0.13 40 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 13.23 +0.14 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.16 +0.13 39 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.11 +0.13 39 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 16.11 +0.17 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.07 +0.18 40 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 18.03 +0.16 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.04 +0.22 41 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 20.01 +0.20 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.03 +0.24 43 0 0 0
29SEP26 50.00 P 22.00 22.00 22.00 22.07 +0.31 48 1 2 +1
29SEP26 52.50 P 0.00 0.00 0.00 24.51 +0.23 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 27.01 +0.23 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.51 +0.23 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 +0.04 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 +0.05 43 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.80 +0.06 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.04 +0.07 44 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.32 +0.09 44 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.63 +0.10 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.98 +0.10 43 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.38 +0.16 43 0 29 0
30DEC26 26.00 P 0.00 0.00 0.00 2.84 +0.14 43 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.33 +0.15 43 0 16 0
30DEC26 28.00 P 3.67 3.84 3.67 3.86 +0.15 43 300 500 +296
30DEC26 29.00 P 0.00 0.00 0.00 4.42 +0.15 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.04 +0.16 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 5.71 +0.18 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.42 +0.20 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.04 +0.12 42 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.79 +0.11 42 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.60 +0.16 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.38 +0.14 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.21 +0.16 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.03 +0.15 42 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.90 +0.17 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.73 +0.15 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.66 +0.18 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.55 +0.19 43 0 4 0
30DEC26 43.00 P 15.50 15.50 15.50 15.52 +0.26 44 1 2 +1
30DEC26 44.00 P 16.50 16.50 16.50 16.47 +0.30 44 1 2 +1
30DEC26 45.00 P 0.00 0.00 0.00 17.31 +0.18 42 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.89 +0.04 43 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.00 +0.03 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.13 +0.04 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.43 +0.08 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.74 +0.10 43 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.08 +0.06 43 0 11 0
30MAR27 24.00 P 0.00 0.00 0.00 2.44 +0.05 43 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.92 +0.14 43 0 5 0
30MAR27 26.00 P 0.00 0.00 0.00 3.36 +0.11 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.89 +0.15 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.39 +0.12 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.97 +0.15 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.63 +0.20 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.25 +0.18 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.94 +0.19 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.58 +0.12 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.31 +0.12 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.07 +0.13 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.84 +0.14 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.64 +0.14 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.45 +0.14 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.27 +0.14 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.12 +0.17 42 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.97 +0.16 42 0 2 0
TOTAL PUT 799 15,733 +467
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$ 702.50
24APR26 570.00 C 0.00 0.00 0.00 132.66 +10.36 65 0 0 0
24APR26 580.00 C 0.00 0.00 0.00 122.67 +10.32 62 0 0 0
24APR26 590.00 C 0.00 0.00 0.00 112.71 +10.26 63 0 0 0
24APR26 600.00 C 0.00 0.00 0.00 102.78 +10.15 63 0 0 0
24APR26 610.00 C 0.00 0.00 0.00 92.92 +9.97 63 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 83.16 +9.70 63 0 0 0
24APR26 630.00 C 0.00 0.00 0.00 73.59 +9.33 63 0 200 0
24APR26 640.00 C 0.00 0.00 0.00 64.27 +8.82 63 0 201 0
24APR26 650.00 C 0.00 0.00 0.00 55.32 +8.19 63 0 3 0
24APR26 660.00 C 0.00 0.00 0.00 46.86 +7.45 63 0 40 0
24APR26 670.00 C 0.00 0.00 0.00 38.99 +7.58 63 0 15 0
24APR26 680.00 C 24.82 30.00 24.82 31.84 +6.51 63 59 72 +12
24APR26 690.00 C 22.00 22.92 21.00 24.70 +4.66 60 28 119 +2
24APR26 700.00 C 16.00 21.00 13.50 19.35 +3.81 61 104 138 +75
24APR26 710.00 C 12.00 14.28 10.97 14.82 +3.01 61 12 27 +7
24APR26 720.00 C 8.00 12.00 8.00 11.09 +2.31 62 163 161 +18
24APR26 730.00 C 7.00 8.75 5.73 8.11 +1.71 62 48 45 +23
24APR26 740.00 C 4.16 6.75 4.16 5.79 +1.23 62 29 66 +9
24APR26 750.00 C 3.00 4.83 3.00 4.03 +0.78 62 640 633 +597
24APR26 760.00 C 1.67 2.33 1.63 2.75 +0.44 62 24 34 +24
24APR26 770.00 C 1.11 1.80 1.11 1.93 +0.43 63 37 202 +7
24APR26 780.00 C 0.61 1.44 0.61 1.22 +0.24 63 225 185 +170
24APR26 790.00 C 0.10 0.80 0.10 0.77 +0.14 63 30 20 0
24APR26 800.00 C 0.10 0.50 0.10 0.48 +0.08 63 16 21 +16
29APR26 360.00 C 0.00 0.00 0.00 342.71 +10.43 106 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 332.72 +10.43 115 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 322.72 +10.43 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 312.73 +10.43 103 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 302.73 +10.42 0 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 292.74 +10.42 91 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 282.74 +10.41 0 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 272.75 +10.42 0 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 262.76 +10.42 84 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 252.76 +10.41 0 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 242.77 +10.41 74 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 232.77 +10.41 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 222.78 +10.41 62 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 212.79 +10.41 67 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 202.79 +10.40 0 0 10 0
29APR26 510.00 C 0.00 0.00 0.00 192.80 +10.40 58 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 182.81 +10.40 58 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 172.81 +10.38 49 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 162.83 +10.37 54 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 152.85 +10.35 54 0 2 0
29APR26 560.00 C 0.00 0.00 0.00 142.89 +10.31 54 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 132.95 +10.25 54 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 123.06 +10.15 54 0 350 0
29APR26 590.00 C 0.00 0.00 0.00 113.24 +10.02 54 0 35 0
29APR26 600.00 C 0.00 0.00 0.00 103.53 +9.83 54 0 1,982 0
29APR26 610.00 C 0.00 0.00 0.00 93.97 +9.58 54 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 84.61 +9.25 54 0 266 0
29APR26 630.00 C 0.00 0.00 0.00 75.53 +8.85 54 0 527 0
29APR26 640.00 C 0.00 0.00 0.00 66.79 +8.36 54 0 369 0
29APR26 650.00 C 49.00 49.00 49.00 58.47 +9.33 54 54 1,538 +54
29APR26 660.00 C 0.00 0.00 0.00 50.64 +7.19 54 0 1,132 0
29APR26 670.00 C 37.50 37.50 37.50 43.36 +6.52 54 1 506 -1
29APR26 680.00 C 29.28 29.28 29.28 36.69 +6.75 54 2 681 -2
29APR26 690.00 C 21.00 21.00 21.00 29.75 +4.96 52 1 1,338 +1
29APR26 700.00 C 21.57 22.00 20.00 24.55 +4.28 52 11 1,327 +2
29APR26 710.00 C 13.89 18.12 13.89 20.00 +3.64 52 80 373 0
29APR26 720.00 C 11.00 15.90 11.00 16.09 +3.05 53 27 371 -17
29APR26 730.00 C 9.00 12.25 9.00 12.76 +2.49 53 119 348 +28
29APR26 740.00 C 8.40 9.10 8.40 9.99 +2.01 53 46 359 +3
29APR26 750.00 C 6.30 8.00 5.20 7.72 +1.60 53 136 308 +9
29APR26 760.00 C 4.05 6.26 4.05 5.88 +1.24 53 80 515 -16
29APR26 770.00 C 3.66 4.84 3.66 4.43 +0.90 53 33 2,076 -16
29APR26 780.00 C 2.88 3.40 2.88 3.40 +0.76 54 6 369 +1
29APR26 790.00 C 2.98 2.98 2.98 2.48 +0.49 54 5 769 0
29APR26 800.00 C 1.66 2.10 1.66 1.85 +0.46 54 119 169 +119
30APR26 600.00 C 0.00 0.00 0.00 103.92 - 55 0 0 -
30APR26 610.00 C 0.00 0.00 0.00 94.49 - 55 0 0 -
30APR26 620.00 C 0.00 0.00 0.00 85.29 - 55 0 0 -
30APR26 630.00 C 0.00 0.00 0.00 76.39 - 55 0 0 -
30APR26 640.00 C 0.00 0.00 0.00 67.84 - 55 0 0 -
30APR26 650.00 C 0.00 0.00 0.00 59.72 - 55 0 0 -
30APR26 660.00 C 0.00 0.00 0.00 52.07 - 55 0 0 -
30APR26 670.00 C 0.00 0.00 0.00 44.96 - 55 0 0 -
30APR26 680.00 C 31.66 31.66 31.66 38.43 - 55 1 1 -
30APR26 690.00 C 24.20 28.03 24.20 31.53 - 53 30 26 -
30APR26 700.00 C 18.63 24.81 18.60 26.38 - 53 33 32 -
30APR26 710.00 C 18.62 18.62 17.20 21.83 - 54 11 11 -
30APR26 720.00 C 12.07 15.72 12.07 17.87 - 54 17 17 -
30APR26 730.00 C 0.00 0.00 0.00 14.46 - 54 0 0 -
30APR26 740.00 C 0.00 0.00 0.00 11.57 - 54 0 0 -
30APR26 750.00 C 6.77 7.75 6.77 9.16 - 54 16 16 -
30APR26 760.00 C 5.91 5.91 5.91 7.17 - 54 6 6 -
30APR26 770.00 C 0.00 0.00 0.00 5.55 - 54 0 0 -
30APR26 780.00 C 3.90 4.20 3.90 4.25 - 55 4 4 -
28MAY26 360.00 C 0.00 0.00 0.00 343.38 +10.43 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 333.41 +10.43 53 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 323.43 +10.42 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 313.46 +10.43 50 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 303.48 +10.42 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 293.51 +10.42 47 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 283.54 +10.42 48 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 273.57 +10.42 47 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 263.61 +10.42 48 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 253.65 +10.42 47 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 243.70 +10.41 47 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 233.77 +10.41 47 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 223.86 +10.41 47 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 213.97 +10.40 47 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 204.13 +10.40 47 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 194.34 +10.39 47 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 184.61 +10.37 47 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 174.97 +10.35 47 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 165.42 +10.31 47 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 156.00 +10.26 47 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 146.72 +10.20 47 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 137.62 +10.13 47 0 4 0
28MAY26 580.00 C 0.00 0.00 0.00 124.85 +6.17 33 0 167 0
28MAY26 590.00 C 0.00 0.00 0.00 120.02 +9.91 47 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 108.23 +6.42 39 0 1,087 0
28MAY26 610.00 C 0.00 0.00 0.00 103.40 +9.59 47 0 7 0
28MAY26 620.00 C 0.00 0.00 0.00 95.52 +9.40 47 0 343 0
28MAY26 630.00 C 0.00 0.00 0.00 87.96 +9.18 47 0 474 0
28MAY26 640.00 C 0.00 0.00 0.00 78.30 +8.65 44 0 199 0
28MAY26 650.00 C 0.00 0.00 0.00 73.84 +8.64 47 0 200 0
28MAY26 660.00 C 0.00 0.00 0.00 67.32 +10.11 47 0 1,371 0
28MAY26 670.00 C 0.00 0.00 0.00 59.33 +7.77 45 0 156 0
28MAY26 680.00 C 41.88 43.20 40.05 53.73 +7.44 45 9 146 +4
28MAY26 690.00 C 38.20 38.50 38.20 48.49 +7.08 45 2 130 +2
28MAY26 700.00 C 34.50 34.50 34.50 43.62 +6.72 46 21 197 0
28MAY26 710.00 C 31.00 31.55 31.00 39.10 +6.34 46 13 164 +12
28MAY26 720.00 C 0.00 0.00 0.00 34.94 +5.96 46 0 795 0
28MAY26 730.00 C 22.84 25.50 22.84 31.12 +5.58 46 13 208 +10
28MAY26 740.00 C 21.00 21.00 21.00 27.62 +5.20 46 1 101 0
28MAY26 750.00 C 17.28 20.00 16.54 24.44 +4.82 46 40 1,146 +34
28MAY26 760.00 C 17.70 18.33 17.00 21.56 +4.45 46 7 159 0
28MAY26 770.00 C 0.00 0.00 0.00 18.95 +4.08 46 0 71 0
28MAY26 780.00 C 0.00 0.00 0.00 16.61 +3.74 46 0 265 0
28MAY26 790.00 C 0.00 0.00 0.00 14.52 +3.41 46 0 169 0
28MAY26 800.00 C 8.50 10.00 7.80 12.65 +3.09 46 22 22 +20
29JUN26 250.00 C 0.00 0.00 0.00 453.63 +10.45 60 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 448.65 +10.45 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 443.67 +10.45 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 438.70 +10.45 60 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 433.72 +10.45 54 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 428.74 +10.45 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 423.76 +10.44 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 418.79 +10.45 56 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 413.81 +10.44 49 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 408.83 +10.44 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 403.85 +10.44 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 393.90 +10.44 42 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 383.95 +10.44 50 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 373.99 +10.43 0 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 364.04 +10.44 46 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 354.08 +10.43 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 344.13 +10.43 43 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 334.18 +10.42 43 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 324.24 +10.43 45 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 314.30 +10.42 45 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 304.36 +10.41 44 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 294.44 +10.41 44 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 284.53 +10.40 44 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 274.64 +10.39 44 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 264.78 +10.38 44 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 254.95 +10.37 44 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 245.16 +10.35 44 0 9 0
29JUN26 470.00 C 0.00 0.00 0.00 235.42 +10.32 44 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 225.74 +10.29 44 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 216.13 +10.24 44 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 206.62 +10.19 44 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 197.20 +10.13 44 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 187.91 +10.06 44 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 178.75 +9.97 44 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 169.74 +9.87 44 0 163 0
29JUN26 550.00 C 0.00 0.00 0.00 160.90 +9.76 44 0 139 0
29JUN26 560.00 C 0.00 0.00 0.00 152.25 +9.63 44 0 193 0
29JUN26 570.00 C 0.00 0.00 0.00 143.79 +9.48 44 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 135.56 +9.32 44 0 129 0
29JUN26 590.00 C 0.00 0.00 0.00 127.56 +9.15 44 0 103 0
29JUN26 600.00 C 0.00 0.00 0.00 119.80 +8.95 44 0 376 0
29JUN26 610.00 C 0.00 0.00 0.00 112.30 +8.74 44 0 1,112 0
29JUN26 620.00 C 90.50 90.50 90.50 105.07 +8.52 44 5 206 0
29JUN26 630.00 C 85.00 85.00 85.00 98.12 +8.28 44 4 320 0
29JUN26 640.00 C 72.12 72.12 72.00 88.71 +5.29 42 3 311 +2
29JUN26 650.00 C 0.00 0.00 0.00 85.08 +10.09 44 0 377 0
29JUN26 660.00 C 0.00 0.00 0.00 79.00 +9.64 44 0 545 0
29JUN26 670.00 C 0.00 0.00 0.00 71.03 +7.01 42 0 384 0
29JUN26 680.00 C 0.00 0.00 0.00 65.71 +6.73 43 0 202 0
29JUN26 690.00 C 0.00 0.00 0.00 60.67 +6.44 43 0 290 0
29JUN26 700.00 C 42.20 43.00 42.20 55.93 +6.16 43 25 373 -15
29JUN26 710.00 C 0.00 0.00 0.00 51.46 +5.87 43 0 95 0
29JUN26 720.00 C 36.31 36.31 36.31 47.26 +5.58 43 10 114 0
29JUN26 730.00 C 0.00 0.00 0.00 43.33 +5.29 43 0 33 0
29JUN26 740.00 C 30.00 30.00 30.00 39.66 +5.01 43 1 4 0
29JUN26 750.00 C 26.13 28.80 26.13 36.24 +4.73 43 8 65 -3
29JUN26 760.00 C 23.60 27.30 23.60 33.06 +4.45 44 43 64 +39
29JUN26 770.00 C 0.00 0.00 0.00 30.11 +4.18 44 0 2 0
29JUN26 780.00 C 0.00 0.00 0.00 27.38 +3.20 44 0 19 0
29JUN26 790.00 C 0.00 0.00 0.00 25.63 +3.78 44 0 18 0
29JUN26 800.00 C 0.00 0.00 0.00 23.23 +3.53 44 0 55 0
29JUN26 810.00 C 0.00 0.00 0.00 21.03 +3.29 44 0 1 0
29JUN26 820.00 C 0.00 0.00 0.00 19.01 +3.06 44 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 17.16 +2.84 44 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 15.47 +2.63 44 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 13.92 +2.42 44 0 34 0
29JUN26 860.00 C 0.00 0.00 0.00 12.52 +2.24 44 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 11.24 +2.06 44 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 10.08 +1.90 44 0 0 0
29JUN26 890.00 C 0.00 0.00 0.00 9.02 +1.73 44 0 4 0
29JUN26 900.00 C 7.30 7.30 7.20 8.07 +1.59 44 15 487 +5
30JUL26 400.00 C 0.00 0.00 0.00 305.36 +10.39 43 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 295.53 +10.38 43 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 285.74 +10.37 43 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 275.98 +10.35 43 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 266.27 +10.32 43 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 256.62 +10.29 43 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 247.04 +10.26 43 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 237.54 +10.21 43 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 228.14 +10.17 43 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 218.84 +10.11 43 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 209.65 +10.03 43 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 200.60 +9.96 43 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 191.69 +9.87 43 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 182.94 +9.77 43 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 174.35 +9.64 43 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 165.95 +9.52 43 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 157.75 +9.39 43 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 149.75 +9.24 43 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 141.96 +9.07 43 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 134.40 +8.90 43 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 127.08 +8.72 43 0 76 0
30JUL26 610.00 C 0.00 0.00 0.00 119.99 +8.52 43 0 45 0
30JUL26 620.00 C 0.00 0.00 0.00 109.75 +8.06 40 0 107 0
30JUL26 630.00 C 0.00 0.00 0.00 106.56 +8.11 43 0 78 0
30JUL26 640.00 C 0.00 0.00 0.00 100.22 +7.88 43 0 15 0
30JUL26 650.00 C 75.80 75.80 75.80 94.14 +10.25 43 5 5 +5
30JUL26 660.00 C 0.00 0.00 0.00 88.31 +9.84 43 0 2 0
30JUL26 670.00 C 0.00 0.00 0.00 80.26 +6.95 41 0 64 0
30JUL26 680.00 C 0.00 0.00 0.00 75.11 +6.72 42 0 16 0
30JUL26 690.00 C 55.00 56.65 55.00 70.20 +6.48 42 36 22 +18
30JUL26 700.00 C 51.50 51.80 51.50 65.54 +6.24 42 36 47 +18
30JUL26 710.00 C 0.00 0.00 0.00 61.11 +5.99 42 0 41 0
30JUL26 720.00 C 0.00 0.00 0.00 56.92 +5.75 42 0 20 0
30JUL26 730.00 C 0.00 0.00 0.00 52.95 +5.50 42 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 49.21 +5.26 42 0 0 0
30JUL26 750.00 C 0.00 0.00 0.00 45.68 +5.02 42 0 15 0
30JUL26 760.00 C 32.26 32.26 32.26 42.36 +4.79 42 2 45 0
30JUL26 770.00 C 0.00 0.00 0.00 39.24 +4.56 42 0 30 0
30JUL26 780.00 C 0.00 0.00 0.00 36.31 +3.34 42 0 0 0
30JUL26 790.00 C 0.00 0.00 0.00 34.60 +4.22 43 0 0 0
30JUL26 800.00 C 0.00 0.00 0.00 31.96 +4.01 43 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 384.87 +10.45 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 374.96 +10.45 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 365.06 +10.44 40 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 355.18 +10.44 41 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 345.31 +10.43 41 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 335.47 +10.42 41 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 325.65 +10.41 41 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 315.87 +10.38 41 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 306.13 +10.38 41 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 296.45 +10.33 41 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 286.82 +10.33 41 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 277.25 +10.24 41 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 267.80 +10.24 41 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 258.37 +10.13 41 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 249.15 +10.11 41 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 239.96 +10.09 41 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 230.90 +9.91 41 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 222.04 +9.89 41 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 213.22 +9.77 41 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 204.66 +9.63 41 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 196.26 +9.62 41 0 119 0
29SEP26 530.00 C 0.00 0.00 0.00 187.88 +9.36 41 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 179.89 +9.25 41 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 172.04 +9.25 41 0 39 0
29SEP26 560.00 C 0.00 0.00 0.00 164.20 +8.92 41 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 156.84 +8.79 41 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 149.62 +8.79 41 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 142.39 +8.46 41 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 135.63 +8.22 41 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 129.11 +8.23 41 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 122.59 +8.07 41 0 59 0
29SEP26 630.00 C 0.00 0.00 0.00 112.83 +7.34 38 0 697 0
29SEP26 640.00 C 0.00 0.00 0.00 110.56 +7.57 41 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 104.80 +10.49 41 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 99.04 +9.73 41 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 91.10 +6.61 39 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 86.28 +6.62 39 0 46 0
29SEP26 690.00 C 0.00 0.00 0.00 81.46 +6.52 39 0 32 0
29SEP26 700.00 C 61.39 61.39 61.39 76.71 +5.83 39 18 212 +18
29SEP26 710.00 C 60.00 60.00 53.78 72.65 +5.83 39 3 61 +1
29SEP26 720.00 C 0.00 0.00 0.00 68.60 +5.83 39 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 64.55 +5.64 40 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 60.60 +5.02 40 0 14 0
29SEP26 750.00 C 0.00 0.00 0.00 57.28 +5.02 40 0 202 0
29SEP26 760.00 C 0.00 0.00 0.00 53.97 +5.03 40 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 50.65 +4.90 40 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 47.34 +2.90 40 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 46.06 +4.35 41 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 43.34 +4.35 41 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 327.17 +9.69 38 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 317.70 +9.50 38 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 308.42 +9.49 38 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 299.13 +9.21 38 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 289.95 +9.04 38 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 280.93 +8.97 38 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 271.90 +8.60 38 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 263.09 +8.46 38 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 254.41 +8.36 38 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 245.73 +7.91 38 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 237.33 +7.73 38 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 229.08 +7.70 38 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 220.83 +7.17 38 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 212.84 +6.87 38 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 205.12 +6.84 38 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 197.40 +6.49 38 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 189.74 +5.89 38 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 182.64 +5.86 38 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 175.54 +5.83 38 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 168.45 +5.23 38 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 161.67 +4.82 38 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 155.27 +4.78 38 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 148.87 +4.75 38 0 677 0
30DEC26 610.00 C 0.00 0.00 0.00 142.47 +4.06 38 0 155 0
30DEC26 620.00 C 0.00 0.00 0.00 136.51 +3.72 38 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 130.86 +3.68 38 0 36 0
30DEC26 640.00 C 0.00 0.00 0.00 125.21 +3.64 38 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 119.56 +3.11 38 0 9 0
30DEC26 660.00 C 0.00 0.00 0.00 114.28 +2.66 38 0 5 0
30DEC26 670.00 C 96.00 96.00 96.00 106.13 -0.66 37 1 17 +1
30DEC26 680.00 C 0.00 0.00 0.00 101.41 -0.54 37 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 96.68 -0.53 37 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 92.01 -1.15 37 0 31 0
30DEC26 710.00 C 0.00 0.00 0.00 88.04 -1.06 37 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 84.07 -0.97 37 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 80.10 -0.89 37 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 76.13 -1.01 37 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 72.43 -1.39 37 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 69.19 -1.32 38 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 65.94 -1.26 38 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 62.70 -1.18 38 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 59.45 -1.18 38 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 58.19 +0.19 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 321.75 +8.45 37 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 312.80 +8.30 37 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 303.84 +7.91 37 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 294.98 +7.63 37 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 286.37 +7.54 37 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 277.76 +7.06 37 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 269.18 +6.61 37 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 261.01 +6.57 37 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 252.84 +6.21 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 244.67 +5.63 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 236.84 +5.39 37 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 229.20 +5.34 37 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 221.56 +4.80 37 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 213.92 +4.12 37 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 206.86 +4.02 37 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 199.85 +3.97 37 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 192.83 +3.45 37 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 185.81 +2.69 37 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 179.46 +2.60 37 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 173.13 +2.53 37 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 166.81 +2.33 37 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 160.49 +1.52 37 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 154.67 +1.21 37 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 149.10 +1.14 37 0 29 0
30MAR27 630.00 C 0.00 0.00 0.00 143.52 +1.07 37 0 3 0
30MAR27 640.00 C 0.00 0.00 0.00 137.95 +0.73 37 0 41 0
30MAR27 650.00 C 0.00 0.00 0.00 132.42 -0.07 37 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 127.62 -0.14 37 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 119.14 -3.89 36 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 114.49 -3.81 36 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 109.84 -3.83 36 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 105.24 -4.47 36 0 0 0
30MAR27 710.00 C 82.00 82.00 82.00 101.34 -4.41 36 2 8 +2
30MAR27 720.00 C 0.00 0.00 0.00 97.44 -4.35 36 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 93.54 -4.29 36 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 89.63 -4.24 36 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 85.73 -4.52 37 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 82.35 -4.68 37 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 79.16 -4.65 37 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 75.98 -4.60 37 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 75.04 -2.32 37 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 69.61 -4.52 37 0 0 0
TOTAL CALL 2,598 40,510 +1,298
24APR26 570.00 P 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
24APR26 580.00 P 0.25 0.27 0.25 0.03 -0.06 65 5 31 0
24APR26 590.00 P 0.36 0.37 0.35 0.06 -0.12 64 85 192 +85
24APR26 600.00 P 0.10 0.50 0.10 0.13 -0.22 63 26 55 +17
24APR26 610.00 P 0.00 0.00 0.00 0.26 -0.40 63 0 147 0
24APR26 620.00 P 1.04 1.10 1.04 0.50 -0.71 63 21 211 +18
24APR26 630.00 P 1.70 2.00 1.47 0.94 -1.10 63 25 65 +17
24APR26 640.00 P 2.70 3.05 2.23 1.63 -1.64 63 26 333 +8
24APR26 650.00 P 3.95 4.75 3.10 2.73 -2.24 63 377 738 +334
24APR26 660.00 P 6.00 6.65 4.80 4.33 -3.02 64 629 607 +158
24APR26 670.00 P 9.30 9.30 7.20 6.54 -3.87 64 150 106 +38
24APR26 680.00 P 14.50 14.50 9.50 9.48 -4.78 64 496 397 +326
24APR26 690.00 P 18.00 18.00 13.00 13.22 -5.71 64 116 224 +51
24APR26 700.00 P 25.00 25.00 18.10 17.82 -6.63 65 132 198 +38
24APR26 710.00 P 30.00 30.00 23.50 23.29 -7.49 65 93 78 +41
24APR26 720.00 P 0.00 0.00 0.00 29.62 -8.26 66 0 132 0
24APR26 730.00 P 0.00 0.00 0.00 35.68 -8.64 63 0 8 0
24APR26 740.00 P 0.00 0.00 0.00 43.28 -9.15 63 0 0 0
24APR26 750.00 P 0.00 0.00 0.00 51.48 -9.54 63 0 0 0
24APR26 760.00 P 0.00 0.00 0.00 60.15 -9.85 63 0 0 0
24APR26 770.00 P 0.00 0.00 0.00 69.22 -10.05 63 0 0 0
24APR26 780.00 P 0.00 0.00 0.00 78.57 -10.19 63 0 0 0
24APR26 790.00 P 0.00 0.00 0.00 88.14 -10.29 63 0 0 0
24APR26 800.00 P 0.00 0.00 0.00 97.86 -10.36 63 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 127 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 122 0 65 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 117 0 147 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 113 0 170 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 108 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 103 0 203 0
29APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3,607 0
29APR26 430.00 P 0.00 0.00 0.00 0.01 0.00 95 0 309 0
29APR26 440.00 P 0.00 0.00 0.00 0.01 0.00 91 0 332 0
29APR26 450.00 P 0.00 0.00 0.00 0.01 0.00 86 0 2,095 0
29APR26 460.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,578 0
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,661 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 75 0 374 0
29APR26 490.00 P 0.00 0.00 0.00 0.01 0.00 71 0 314 0
29APR26 500.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2,488 0
29APR26 510.00 P 0.15 0.15 0.15 0.01 0.00 63 5 317 -5
29APR26 520.00 P 0.00 0.00 0.00 0.01 0.00 60 0 374 0
29APR26 530.00 P 0.22 0.28 0.22 0.01 -0.01 56 6 166 0
29APR26 540.00 P 0.28 0.35 0.28 0.02 -0.01 56 28 481 0
29APR26 550.00 P 0.30 0.43 0.30 0.03 -0.04 54 44 1,022 +12
29APR26 560.00 P 0.50 0.50 0.50 0.06 -0.08 54 3 1,594 0
29APR26 570.00 P 0.50 0.50 0.50 0.12 -0.13 54 2 1,335 0
29APR26 580.00 P 0.00 0.00 0.00 0.22 -0.22 54 0 625 0
29APR26 590.00 P 1.00 1.06 0.91 0.41 -0.34 54 12 844 +10
29APR26 600.00 P 1.13 1.30 1.13 0.68 -0.54 54 139 1,071 +120
29APR26 610.00 P 0.00 0.00 0.00 1.11 -0.85 54 0 750 0
29APR26 620.00 P 2.98 3.00 2.50 1.75 -1.21 54 13 683 +8
29APR26 630.00 P 3.48 3.98 3.29 2.75 -1.58 54 46 1,421 +9
29APR26 640.00 P 6.00 6.00 4.74 4.06 -2.08 54 4 724 0
29APR26 650.00 P 7.00 8.00 6.69 5.79 -2.66 54 67 1,114 +43
29APR26 660.00 P 11.30 11.30 8.80 8.02 -3.29 54 39 540 +10
29APR26 670.00 P 12.00 13.88 11.26 10.81 -3.96 55 78 548 +64
29APR26 680.00 P 19.30 23.30 16.30 14.20 -4.66 55 11 215 -4
29APR26 690.00 P 26.00 26.00 23.00 18.28 -5.46 55 25 77 +5
29APR26 700.00 P 29.71 29.71 25.00 23.12 -6.17 55 11 67 +10
29APR26 710.00 P 35.50 35.80 31.50 28.62 -5.80 56 23 203 0
29APR26 720.00 P 41.00 41.00 41.00 33.75 -7.22 54 1 245 0
29APR26 730.00 P 51.00 51.00 51.00 40.30 -7.75 54 3 508 0
29APR26 740.00 P 0.00 0.00 0.00 47.39 -8.35 54 0 300 0
29APR26 750.00 P 59.82 59.82 59.82 56.73 -9.05 58 3 1,036 0
29APR26 760.00 P 0.00 0.00 0.00 63.23 -9.10 54 0 105 0
29APR26 770.00 P 0.00 0.00 0.00 71.73 -9.37 54 0 40 0
29APR26 780.00 P 0.00 0.00 0.00 80.53 -9.68 54 0 30 0
29APR26 790.00 P 0.00 0.00 0.00 89.64 -9.89 54 0 30 0
29APR26 800.00 P 0.00 0.00 0.00 98.99 -10.02 54 0 0 0
30APR26 600.00 P 1.69 1.69 1.69 1.03 - 55 1 1 -
30APR26 610.00 P 2.62 2.62 2.00 1.60 - 55 5 5 -
30APR26 620.00 P 2.89 2.89 2.89 2.39 - 55 15 15 -
30APR26 630.00 P 3.98 4.00 3.98 3.56 - 55 101 101 -
30APR26 640.00 P 5.60 6.22 5.16 5.05 - 56 38 38 -
30APR26 650.00 P 7.60 8.00 7.60 7.01 - 56 61 61 -
30APR26 660.00 P 0.00 0.00 0.00 9.46 - 56 0 0 -
30APR26 670.00 P 0.00 0.00 0.00 12.45 - 56 0 0 -
30APR26 680.00 P 22.00 22.00 17.90 15.99 - 56 3 3 -
30APR26 690.00 P 21.50 21.50 21.50 20.11 - 56 6 6 -
30APR26 700.00 P 0.00 0.00 0.00 25.01 - 57 0 0 -
30APR26 710.00 P 0.00 0.00 0.00 30.53 - 57 0 0 -
30APR26 720.00 P 0.00 0.00 0.00 36.61 - 57 0 0 -
30APR26 730.00 P 0.00 0.00 0.00 41.96 - 55 0 0 -
30APR26 740.00 P 0.00 0.00 0.00 49.01 - 55 0 0 -
30APR26 750.00 P 0.00 0.00 0.00 56.73 - 55 0 0 -
30APR26 760.00 P 0.00 0.00 0.00 64.50 - 55 0 0 -
30APR26 770.00 P 0.00 0.00 0.00 72.77 - 55 0 0 -
30APR26 780.00 P 0.00 0.00 0.00 81.50 - 55 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 62 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 59 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 57 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 55 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 52 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 50 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 48 0 63 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 46 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 0.02 0.00 46 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.04 0.00 47 0 330 0
28MAY26 460.00 P 0.00 0.00 0.00 0.07 0.00 47 0 593 0
28MAY26 470.00 P 0.82 0.82 0.82 0.11 +0.01 47 5 114 -5
28MAY26 480.00 P 0.00 0.00 0.00 0.17 0.00 47 0 135 0
28MAY26 490.00 P 1.00 1.00 1.00 0.27 0.00 47 20 228 +20
28MAY26 500.00 P 0.00 0.00 0.00 0.39 0.00 47 0 224 0
28MAY26 510.00 P 1.38 1.38 1.38 0.58 -0.02 47 5 583 0
28MAY26 520.00 P 4.83 4.83 4.83 0.82 -0.04 47 1 82 0
28MAY26 530.00 P 0.00 0.00 0.00 1.15 -0.07 47 0 151 0
28MAY26 540.00 P 3.22 3.22 3.22 1.60 -0.08 47 2 127 0
28MAY26 550.00 P 3.36 3.36 3.30 2.11 -0.24 47 3 838 +1
28MAY26 560.00 P 3.86 3.86 3.86 2.86 -0.25 47 3 171 0
28MAY26 570.00 P 5.00 5.00 5.00 3.83 -0.30 47 5 652 0
28MAY26 580.00 P 0.00 0.00 0.00 4.79 -0.47 47 0 468 0
28MAY26 590.00 P 8.01 8.01 8.01 6.28 -0.50 47 2 786 0
28MAY26 600.00 P 9.95 10.00 9.55 7.82 -0.67 48 20 608 +5
28MAY26 610.00 P 10.54 12.32 10.54 9.75 -0.79 48 4 1,448 +1
28MAY26 620.00 P 13.40 15.00 13.40 11.82 -1.11 48 11 1,354 +7
28MAY26 630.00 P 18.65 18.80 16.50 14.42 -1.18 48 67 441 -4
28MAY26 640.00 P 22.80 22.80 19.94 17.12 -1.65 48 9 514 +8
28MAY26 650.00 P 26.00 26.00 24.00 20.47 -1.68 48 65 336 +64
28MAY26 660.00 P 28.75 28.82 28.75 23.87 -2.28 48 38 153 +28
28MAY26 670.00 P 0.00 0.00 0.00 28.00 -2.31 48 30 307 0
28MAY26 680.00 P 36.30 37.71 36.30 32.18 -2.96 48 12 117 +12
28MAY26 690.00 P 47.62 48.00 41.50 37.07 -3.04 48 839 911 +807
28MAY26 700.00 P 49.50 49.50 49.50 42.06 -3.68 48 1 73 +1
28MAY26 710.00 P 57.30 57.30 54.70 47.67 -3.87 49 6 23 +5
28MAY26 720.00 P 0.00 0.00 0.00 53.48 -2.74 49 0 615 0
28MAY26 730.00 P 0.00 0.00 0.00 58.00 -4.62 47 0 40 0
28MAY26 740.00 P 0.00 0.00 0.00 64.41 -5.03 47 0 137 0
28MAY26 750.00 P 0.00 0.00 0.00 71.06 -5.50 47 0 45 0
28MAY26 760.00 P 0.00 0.00 0.00 78.18 -5.75 47 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 85.33 -6.37 47 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 93.09 -6.45 47 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 100.87 -6.99 47 0 30 0
28MAY26 800.00 P 0.00 0.00 0.00 108.98 -7.22 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 69 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 68 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 66 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 64 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 57 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 51 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 49 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 47 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 46 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 44 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.02 0.00 44 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.06 0.00 45 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 145 0
29JUN26 420.00 P 0.00 0.00 0.00 0.13 -0.02 44 0 285 0
29JUN26 430.00 P 1.00 1.06 0.75 0.20 -0.02 44 31 149 +9
29JUN26 440.00 P 0.00 0.00 0.00 0.28 -0.04 44 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.41 -0.04 44 0 1,577 0
29JUN26 460.00 P 0.00 0.00 0.00 0.57 -0.07 44 0 1,790 0
29JUN26 470.00 P 0.00 0.00 0.00 0.78 -0.08 44 0 2,193 0
29JUN26 480.00 P 0.00 0.00 0.00 1.07 -0.12 44 0 4,059 0
29JUN26 490.00 P 0.00 0.00 0.00 1.40 -0.16 44 0 669 0
29JUN26 500.00 P 6.53 6.53 6.53 1.86 -0.22 44 1 258 -1
29JUN26 510.00 P 0.00 0.00 0.00 2.38 -0.28 44 0 1,716 0
29JUN26 520.00 P 4.46 5.10 4.46 3.07 -0.45 44 16 61 0
29JUN26 530.00 P 0.00 0.00 0.00 3.84 -0.43 44 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 4.83 -0.53 44 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 5.93 -0.60 44 0 577 0
29JUN26 560.00 P 9.00 9.00 9.00 7.25 -1.04 44 1 101 +1
29JUN26 570.00 P 0.00 0.00 0.00 8.77 -0.80 44 0 1,132 0
29JUN26 580.00 P 0.00 0.00 0.00 10.45 -1.50 44 0 199 0
29JUN26 590.00 P 15.45 15.45 15.45 12.49 -1.15 44 1 181 +1
29JUN26 600.00 P 18.50 18.50 18.00 14.54 -1.60 44 7 897 0
29JUN26 610.00 P 25.98 25.98 15.26 17.18 -2.17 44 22 228 0
29JUN26 620.00 P 24.39 24.39 24.39 19.84 -2.53 44 1 311 0
29JUN26 630.00 P 27.90 28.20 27.90 23.58 -2.23 45 2 430 -2
29JUN26 640.00 P 32.00 32.00 31.20 27.03 -2.23 45 4 1,484 -1
29JUN26 650.00 P 38.81 38.81 35.80 30.55 -2.91 45 40 609 +20
29JUN26 660.00 P 42.00 42.00 42.00 34.77 -2.91 45 120 337 +120
29JUN26 670.00 P 0.00 0.00 0.00 39.01 -3.26 45 0 103 0
29JUN26 680.00 P 0.00 0.00 0.00 43.63 -3.67 45 0 57 0
29JUN26 690.00 P 0.00 0.00 0.00 48.67 -3.67 46 0 116 0
29JUN26 700.00 P 0.00 0.00 0.00 53.72 -4.32 46 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 59.39 -4.51 46 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 65.26 -4.57 46 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 71.14 -3.11 46 0 5 0
29JUN26 740.00 P 0.00 0.00 0.00 77.75 -2.96 46 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 81.95 -5.40 44 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 88.45 -6.06 44 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 95.62 -6.08 44 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 102.81 -6.26 44 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 110.02 -6.86 44 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 121.34 -7.11 48 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 125.64 -7.02 44 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 133.48 -7.55 44 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 141.75 -7.66 44 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 150.13 -7.69 44 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 158.52 -8.12 44 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 167.15 -8.33 44 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 175.98 -8.37 44 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 184.83 -8.61 44 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 193.73 -8.92 44 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 202.92 -8.95 44 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.25 -0.02 43 0 0 0
30JUL26 410.00 P 0.00 0.00 0.00 0.36 -0.04 43 0 15 0
30JUL26 420.00 P 0.00 0.00 0.00 0.49 -0.04 43 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.67 -0.07 43 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 0.89 -0.08 43 0 3 0
30JUL26 450.00 P 0.00 0.00 0.00 1.19 -0.12 43 0 2 0
30JUL26 460.00 P 0.00 0.00 0.00 1.53 -0.13 43 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 1.98 -0.21 43 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 2.51 -0.20 43 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 3.14 -0.33 43 0 30 0
30JUL26 500.00 P 0.00 0.00 0.00 3.92 -0.33 43 0 46 0
30JUL26 510.00 P 0.00 0.00 0.00 4.73 -0.52 43 0 100 0
30JUL26 520.00 P 0.00 0.00 0.00 5.85 -0.52 43 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 6.97 -0.66 43 0 41 0
30JUL26 540.00 P 0.00 0.00 0.00 8.39 -0.78 43 0 11 0
30JUL26 550.00 P 0.00 0.00 0.00 9.94 -1.09 43 0 18 0
30JUL26 560.00 P 0.00 0.00 0.00 11.59 -1.51 43 0 202 0
30JUL26 570.00 P 0.00 0.00 0.00 13.66 -1.12 43 0 20 0
30JUL26 580.00 P 20.48 20.48 20.48 15.73 -1.83 43 1 47 0
30JUL26 590.00 P 0.00 0.00 0.00 18.16 -1.57 43 0 8 0
30JUL26 600.00 P 0.00 0.00 0.00 20.85 -1.57 43 0 47 0
30JUL26 610.00 P 0.00 0.00 0.00 23.55 -2.76 43 0 18 0
30JUL26 620.00 P 0.00 0.00 0.00 26.81 -2.98 43 0 12 0
30JUL26 630.00 P 37.43 37.43 37.43 31.10 -2.18 44 3 31 +3
30JUL26 640.00 P 42.28 42.28 41.50 34.60 -2.81 44 23 206 +23
30JUL26 650.00 P 46.86 47.18 45.95 38.82 -2.85 44 43 103 +43
30JUL26 660.00 P 52.97 52.97 52.97 43.09 -2.86 44 15 85 +15
30JUL26 670.00 P 56.43 56.43 56.43 47.38 -3.55 44 15 65 +15
30JUL26 680.00 P 0.00 0.00 0.00 52.40 -3.61 44 0 0 0
30JUL26 690.00 P 70.01 70.01 66.97 57.48 -3.62 44 46 31 +30
30JUL26 700.00 P 74.00 74.00 73.68 62.59 -4.26 44 45 45 +10
30JUL26 710.00 P 0.00 0.00 0.00 68.30 -4.45 45 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 74.21 -4.45 45 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 80.13 -4.91 45 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 86.41 -2.65 45 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 90.40 -5.16 43 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 96.91 -5.34 43 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 103.45 -6.00 43 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 110.65 -6.02 43 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 117.87 -6.04 43 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 125.11 -6.47 43 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.07 0.00 41 0 257 0
29SEP26 330.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 0.21 -0.03 41 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.29 -0.04 41 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.41 -0.05 41 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.55 -0.06 41 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 0.75 -0.08 41 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.97 -0.09 41 0 388 0
29SEP26 410.00 P 0.00 0.00 0.00 1.27 -0.14 41 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.62 -0.14 41 0 82 0
29SEP26 430.00 P 0.00 0.00 0.00 2.03 -0.23 41 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 2.57 -0.23 41 0 1,562 0
29SEP26 450.00 P 0.00 0.00 0.00 3.11 -0.34 41 0 3,384 0
29SEP26 460.00 P 0.00 0.00 0.00 3.88 -0.36 41 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 4.68 -0.36 41 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 5.60 -0.56 41 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 6.74 -0.55 41 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 7.88 -0.69 41 0 326 0
29SEP26 510.00 P 0.00 0.00 0.00 9.31 -1.13 41 0 74 0
29SEP26 520.00 P 0.00 0.00 0.00 10.88 -1.18 41 0 131 0
29SEP26 530.00 P 0.00 0.00 0.00 12.46 -1.11 41 0 99 0
29SEP26 540.00 P 17.16 18.79 17.16 14.48 -1.66 41 4 140 0
29SEP26 550.00 P 0.00 0.00 0.00 16.58 -1.72 41 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 18.69 -2.16 41 0 17 0
29SEP26 570.00 P 0.00 0.00 0.00 21.32 -2.33 41 0 90 0
29SEP26 580.00 P 0.00 0.00 0.00 24.04 -1.64 41 0 537 0
29SEP26 590.00 P 0.00 0.00 0.00 26.77 -2.00 41 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 29.98 -2.20 41 0 153 0
29SEP26 610.00 P 0.00 0.00 0.00 33.40 -3.27 41 0 209 0
29SEP26 620.00 P 0.00 0.00 0.00 36.83 -3.56 41 0 26 0
29SEP26 630.00 P 0.00 0.00 0.00 41.74 -2.95 41 0 117 0
29SEP26 640.00 P 0.00 0.00 0.00 46.04 -2.95 41 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 50.35 -2.95 41 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 54.68 -3.57 42 0 26 0
29SEP26 670.00 P 0.00 0.00 0.00 59.65 -3.70 42 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 64.77 -3.70 42 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 69.89 -3.84 42 0 15 0
29SEP26 700.00 P 89.01 91.06 89.01 75.11 -4.53 42 18 78 +18
29SEP26 710.00 P 0.00 0.00 0.00 81.04 -4.53 42 0 11 0
29SEP26 720.00 P 0.00 0.00 0.00 86.97 -4.54 42 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 92.91 -4.77 42 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 99.00 -2.34 42 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 102.63 -5.23 41 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 109.14 -5.24 41 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 115.67 -5.41 41 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 122.24 -6.05 41 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 129.44 -6.06 41 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 136.66 -6.07 41 0 0 0
30DEC26 380.00 P 5.00 5.00 5.00 1.70 -0.74 38 1 354 -1
30DEC26 390.00 P 4.27 4.27 4.00 2.07 -0.93 38 2 35 0
30DEC26 400.00 P 5.40 5.40 5.40 2.62 -0.95 38 2 1,217 +2
30DEC26 410.00 P 0.00 0.00 0.00 3.17 -1.22 38 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 3.84 -1.38 38 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 4.66 -1.46 38 0 157 0
30DEC26 440.00 P 9.00 9.00 9.00 5.47 -1.83 38 1 217 0
30DEC26 450.00 P 0.00 0.00 0.00 6.51 -1.97 38 0 170 0
30DEC26 460.00 P 0.00 0.00 0.00 7.67 -2.08 38 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 8.83 -2.53 38 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 10.29 -2.69 38 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 11.89 -2.73 38 0 44 0
30DEC26 500.00 P 0.00 0.00 0.00 13.49 -3.27 38 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 15.36 -3.55 38 0 0 0
30DEC26 520.00 P 20.75 20.75 20.75 17.49 -3.59 38 1 43 +1
30DEC26 530.00 P 0.00 0.00 0.00 19.63 -3.95 38 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 21.84 -4.53 38 0 43 0
30DEC26 550.00 P 0.00 0.00 0.00 24.60 -4.56 38 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 27.35 -4.61 38 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 31.03 -4.32 39 0 50 0
30DEC26 580.00 P 0.00 0.00 0.00 34.23 -4.61 39 0 91 0
30DEC26 590.00 P 46.18 46.18 46.18 37.80 -4.54 39 3 110 0
30DEC26 600.00 P 49.50 49.50 49.50 40.16 -5.71 38 4 1,023 0
30DEC26 610.00 P 0.00 0.00 0.00 43.64 -6.40 38 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 47.59 -6.71 38 0 18 0
30DEC26 630.00 P 0.00 0.00 0.00 53.37 -5.19 39 0 47 0
30DEC26 640.00 P 0.00 0.00 0.00 57.72 -5.13 39 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 62.10 -5.55 39 0 361 0
30DEC26 660.00 P 0.00 0.00 0.00 66.88 -5.82 39 0 101 0
30DEC26 670.00 P 0.00 0.00 0.00 72.05 -5.71 39 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 77.22 -5.61 39 0 45 0
30DEC26 690.00 P 0.00 0.00 0.00 82.41 -5.64 40 0 35 0
30DEC26 700.00 P 0.00 0.00 0.00 87.71 -6.17 40 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 93.69 -6.03 40 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 99.67 -5.91 40 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 105.67 -5.78 40 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 111.70 -5.88 40 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 114.61 -9.56 38 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 121.17 -9.61 38 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 127.75 -9.64 38 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 134.34 -9.70 38 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 140.97 -9.83 38 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 147.86 -10.23 38 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 3.92 -1.98 37 0 130 0
30MAR27 400.00 P 0.00 0.00 0.00 4.88 -2.01 38 0 133 0
30MAR27 410.00 P 0.00 0.00 0.00 5.57 -2.53 37 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 6.50 -2.81 37 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 7.68 -2.91 37 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 8.86 -3.39 37 0 0 0
30MAR27 450.00 P 13.91 13.91 13.91 10.09 -3.82 37 4 15 +4
30MAR27 460.00 P 0.00 0.00 0.00 11.70 -3.88 37 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 13.33 -4.25 37 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 14.95 -4.83 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 16.93 -5.06 37 0 0 0
30MAR27 500.00 P 24.00 24.00 24.00 19.09 -5.12 37 4 6 0
30MAR27 510.00 P 0.00 0.00 0.00 21.25 -5.68 37 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 23.44 -6.33 37 0 10 0
30MAR27 530.00 P 28.81 32.18 28.81 26.19 -6.42 37 6 25 +6
30MAR27 540.00 P 0.00 0.00 0.00 28.98 -6.50 37 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 31.78 -7.03 37 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 34.60 -7.76 37 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 38.07 -7.85 37 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 41.56 -7.93 37 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 45.07 -8.17 37 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 48.59 -8.96 37 0 302 0
30MAR27 610.00 P 0.00 0.00 0.00 52.63 -9.24 37 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 56.88 -9.32 37 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 62.98 -7.58 38 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 67.39 -7.83 38 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 71.90 -8.42 38 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 77.09 -8.35 38 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 82.29 -8.28 38 0 9 0
30MAR27 680.00 P 0.00 0.00 0.00 87.51 -8.21 38 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 92.75 -8.27 39 0 4 0
30MAR27 700.00 P 0.00 0.00 0.00 98.12 -8.79 39 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 104.12 -8.70 39 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 110.15 -8.59 39 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 116.19 -8.48 39 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 122.25 -8.39 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 124.61 -12.36 37 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 131.05 -12.57 37 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 137.66 -12.63 37 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 144.28 -12.70 37 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 150.92 -12.76 37 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 157.59 -12.83 37 0 0 0
TOTAL PUT 4,609 97,119 +2,679
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$ 4.57
29APR26 3.60 C 0.00 0.00 0.00 0.97 -0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.77 -0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.67 -0.03 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.57 -0.03 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.47 -0.03 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.37 -0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.28 -0.02 28 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.19 -0.02 26 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 65 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 -0.01 21 0 85 0
29APR26 4.70 C 0.03 0.03 0.03 0.02 -0.01 22 1 332 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 170 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 479 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 917 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 55 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 66 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 115 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.98 -0.02 31 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.88 -0.02 27 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.78 -0.02 23 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.68 -0.02 19 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.58 -0.02 15 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.31 -0.02 21 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.23 -0.02 20 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.16 -0.02 19 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.11 -0.01 20 0 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.07 -0.01 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.04 -0.01 19 0 270 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 0.00 21 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 0.00 22 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.88 -0.03 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.79 -0.02 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 -0.01 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 -0.02 24 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.50 -0.03 20 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 -0.02 22 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.32 -0.05 18 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.14 -0.02 19 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.10 -0.02 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.01 20 0 246 0
29JUN26 4.90 C 0.00 0.00 0.00 0.05 0.00 20 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 20 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 50 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 62 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.89 -0.02 26 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.79 -0.02 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.70 -0.02 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.60 -0.02 22 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.51 -0.02 21 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.43 -0.01 22 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.33 -0.04 18 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.17 0.00 21 0 18 0
30JUL26 4.70 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.10 0.00 21 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.07 0.00 20 0 10 0
30JUL26 5.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 -0.02 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 -0.02 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.79 -0.03 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.02 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 -0.03 20 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.53 -0.02 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.45 -0.02 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.38 -0.01 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.32 -0.01 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 -0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.21 -0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.17 -0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.14 -0.01 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.01 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.05 0.00 20 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 0.00 21 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 23 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.99 -0.02 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 -0.02 21 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 -0.02 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 -0.02 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.57 -0.02 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 -0.03 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.43 -0.03 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.38 -0.02 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.33 -0.02 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.28 -0.03 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.21 -0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.18 -0.02 20 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 60 0
30DEC26 5.25 C 0.00 0.00 0.00 0.10 -0.01 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 0.04 -0.01 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.00 -0.02 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 -0.02 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 -0.01 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 -0.03 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 -0.03 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.55 -0.02 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.44 -0.02 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 -0.01 20 0 28 0
30MAR27 4.60 C 0.33 0.33 0.33 0.34 -0.02 20 100 100 +100
30MAR27 4.70 C 0.00 0.00 0.00 0.30 -0.02 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.26 -0.02 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.23 -0.01 20 0 3 0
30MAR27 5.00 C 0.18 0.18 0.18 0.20 -0.01 20 3 164 +3
30MAR27 5.25 C 0.13 0.13 0.13 0.14 -0.01 20 60 60 +60
30MAR27 5.50 C 0.09 0.10 0.09 0.10 0.00 20 940 1,288 +940
30MAR27 5.75 C 0.07 0.07 0.07 0.07 -0.01 21 560 560 +560
30MAR27 6.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
TOTAL CALL 1,664 23,549 +1,663
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 794 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 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 0.03 0.03 0.03 0.03 0.00 20 2 561 +2
29APR26 4.60 P 0.00 0.00 0.00 0.08 +0.02 22 0 871 0
29APR26 4.70 P 0.00 0.00 0.00 0.15 +0.02 23 0 593 0
29APR26 4.80 P 0.00 0.00 0.00 0.24 +0.03 26 0 491 0
29APR26 4.90 P 0.00 0.00 0.00 0.33 +0.02 0 0 711 0
29APR26 5.00 P 0.00 0.00 0.00 0.43 +0.02 0 0 950 0
29APR26 5.25 P 0.00 0.00 0.00 0.68 +0.01 0 0 105 -200
29APR26 5.50 P 0.00 0.00 0.00 0.93 +0.01 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.44 +0.02 139 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.68 +0.02 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 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 0.02 +0.01 23 0 17 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.05 +0.01 20 0 138 0
28MAY26 4.50 P 0.00 0.00 0.00 0.09 +0.02 21 0 76 0
28MAY26 4.60 P 0.00 0.00 0.00 0.13 +0.02 20 0 179 0
28MAY26 4.70 P 0.00 0.00 0.00 0.19 +0.02 20 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.27 +0.03 21 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.35 +0.04 21 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.45 +0.03 25 0 235 -510
28MAY26 5.25 P 0.00 0.00 0.00 0.68 +0.01 0 0 999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.93 +0.01 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.43 +0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.68 +0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.18 +0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.44 +0.02 73 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.93 +0.01 0 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 20 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 20 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.07 0.00 19 0 325 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 +0.01 19 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.15 +0.01 19 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.21 +0.01 19 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 +0.01 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 +0.03 19 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 +0.02 16 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.51 +0.03 16 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.74 +0.03 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 0.97 +0.01 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.23 +0.03 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.48 +0.03 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.22 +0.03 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.47 +0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.97 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.22 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.47 +0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.72 +0.02 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 22 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 20 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 +0.01 20 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 0.10 +0.01 20 0 3 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 +0.01 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.18 0.00 19 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.24 +0.01 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.30 +0.02 19 0 51 0
30JUL26 4.80 P 0.00 0.00 0.00 0.38 +0.03 20 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.46 +0.02 20 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.53 +0.01 18 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.77 +0.02 22 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.01 +0.02 23 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.25 +0.02 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.50 +0.02 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 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 0.00 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.11 0.00 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 0.00 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 0.00 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 0.00 20 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 +0.01 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.34 0.00 19 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.41 +0.01 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.48 +0.01 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.56 +0.02 19 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.80 +0.02 23 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.04 +0.03 26 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.26 +0.02 23 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 +0.02 22 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 +0.03 25 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.99 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.24 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.48 +0.01 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.99 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.23 +0.02 0 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 20 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 0.09 0.09 0.09 0.08 0.00 21 262 1,062 +262
30DEC26 4.00 P 0.00 0.00 0.00 0.11 +0.01 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.13 0.00 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 +0.01 21 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 +0.01 21 0 25 0
30DEC26 4.40 P 0.00 0.00 0.00 0.25 0.00 21 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.30 +0.01 21 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 +0.01 21 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.42 +0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 +0.01 21 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.55 +0.01 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.63 +0.02 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 +0.03 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.06 +0.02 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.30 +0.03 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.55 +0.03 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 +0.03 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 +0.03 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.28 +0.02 35 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.51 +0.01 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 +0.03 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.01 +0.02 38 0 0 0
30MAR27 3.60 P 0.05 0.05 0.05 0.05 0.00 21 20 20 +20
30MAR27 3.70 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR27 3.80 P 0.09 0.09 0.09 0.09 +0.01 21 20 23 +20
30MAR27 3.90 P 0.00 0.00 0.00 0.11 +0.01 21 0 30 0
30MAR27 4.00 P 0.00 0.00 0.00 0.13 0.00 20 0 22 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 +0.01 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.20 +0.01 21 0 112 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 +0.01 21 0 29 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 +0.01 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.34 +0.02 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 +0.01 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 +0.01 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.52 +0.02 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.59 +0.02 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 +0.02 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.03 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 +0.03 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.31 +0.03 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.55 +0.03 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.80 +0.03 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 +0.02 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.28 +0.02 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.51 +0.01 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.77 +0.03 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.01 +0.02 34 0 0 0
TOTAL PUT 304 17,654 -406
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$ 12.84
29APR26 7.75 C 0.00 0.00 0.00 5.09 -0.56 0 0 0 0
29APR26 8.00 C 5.18 5.18 5.18 4.85 -0.55 125 3 0 -3
29APR26 8.25 C 0.00 0.00 0.00 4.59 -0.56 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.34 -0.56 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.10 -0.55 102 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.85 -0.60 95 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 3.60 -0.55 88 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.35 -0.55 81 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.10 -0.55 75 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.85 -0.60 68 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.35 -0.59 56 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 1.85 -0.56 44 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.36 -0.54 40 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 0.90 -0.52 39 0 55 0
29APR26 12.50 C 0.50 0.50 0.50 0.52 -0.45 39 10 130 +10
29APR26 13.00 C 0.34 0.34 0.33 0.25 -0.36 39 45 198 0
29APR26 13.50 C 0.17 0.17 0.10 0.10 -0.23 39 35 280 +15
29APR26 14.00 C 0.06 0.07 0.04 0.04 -0.11 41 27 184 +3
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.05 40 0 132 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 700 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 125 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 89 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 102 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 114 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 4.62 -0.54 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.36 -0.55 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.13 -0.53 60 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.89 -0.56 60 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.61 -0.55 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.40 -0.52 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.12 -0.55 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.91 -0.54 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.38 -0.57 33 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.91 -0.54 33 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.47 -0.49 33 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.09 -0.47 34 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 0.78 -0.40 35 0 128 0
28MAY26 13.00 C 0.63 0.63 0.63 0.51 -0.38 34 15 66 +5
28MAY26 13.50 C 0.53 0.53 0.33 0.33 -0.29 34 40 270 +12
28MAY26 14.00 C 0.25 0.25 0.22 0.19 -0.22 34 40 196 -20
28MAY26 14.50 C 0.00 0.00 0.00 0.11 -0.16 34 0 90 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 -0.10 34 0 25 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.07 34 0 77 0
28MAY26 16.00 C 0.04 0.04 0.04 0.02 -0.04 36 5 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 51 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 169 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.63 -0.54 73 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.38 -0.54 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.12 -0.55 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.88 -0.54 60 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.62 -0.55 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.37 -0.56 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.13 -0.55 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.88 -0.55 43 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.63 -0.55 39 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.38 -0.55 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.13 -0.55 29 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.94 -0.51 52 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.67 -0.59 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.44 -0.60 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.21 -0.59 44 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.97 -0.58 42 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.51 -0.56 40 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.02 -0.45 34 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.62 -0.45 33 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.26 -0.45 33 0 1,105 0
29JUN26 12.50 C 0.95 0.95 0.95 0.95 -0.43 33 15 70 0
29JUN26 13.00 C 0.83 0.83 0.69 0.69 -0.39 32 30 159 +15
29JUN26 13.50 C 0.65 0.65 0.54 0.52 -0.30 34 50 261 +40
29JUN26 14.00 C 0.37 0.37 0.37 0.37 -0.25 34 20 137 -20
29JUN26 14.50 C 0.00 0.00 0.00 0.26 -0.19 34 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 -0.15 34 0 269 0
29JUN26 15.50 C 0.20 0.20 0.20 0.11 -0.12 34 12 44 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.08 35 0 61 0
29JUN26 16.50 C 0.12 0.12 0.12 0.05 -0.06 34 15 19 +15
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.04 34 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.03 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.67 -0.59 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.44 -0.60 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.21 -0.59 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.97 -0.58 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.51 -0.56 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.06 -0.51 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.68 -0.46 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.36 -0.41 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.07 -0.40 35 0 0 0
30JUL26 13.00 C 0.95 0.95 0.95 0.83 -0.34 35 15 46 +15
30JUL26 13.50 C 0.62 0.62 0.62 0.62 -0.30 34 10 30 0
30JUL26 14.00 C 0.51 0.51 0.48 0.47 -0.24 34 75 90 +68
30JUL26 14.50 C 0.45 0.45 0.37 0.34 -0.20 34 75 180 +75
30JUL26 15.00 C 0.00 0.00 0.00 0.25 -0.16 34 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.18 -0.12 34 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.13 -0.09 34 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.09 -0.07 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.06 -0.06 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.04 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.03 34 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.88 -0.54 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.62 -0.56 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.38 -0.55 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.13 -0.55 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.88 -0.55 34 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.63 -0.55 30 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.39 -0.55 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.15 -0.54 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.99 -0.48 45 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.70 -0.56 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.44 -0.60 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.29 -0.51 41 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.06 -0.49 39 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 2.64 -0.43 38 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.24 -0.40 36 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 1.86 -0.41 35 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.56 -0.41 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.28 -0.39 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.05 -0.35 34 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.87 -0.32 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.71 -0.28 35 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.59 -0.24 35 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.48 -0.20 36 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.38 -0.18 35 0 15 0
29SEP26 16.00 C 0.40 0.40 0.40 0.30 -0.15 35 9 60 +9
29SEP26 16.50 C 0.00 0.00 0.00 0.24 -0.12 35 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 -0.10 35 0 19 0
29SEP26 17.50 C 0.24 0.24 0.24 0.15 -0.08 36 1 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 -0.07 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 -0.06 35 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 -0.03 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.14 -0.54 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.89 -0.55 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.65 -0.55 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.42 -0.54 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.19 -0.53 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.99 -0.51 37 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 3.75 -0.51 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.54 -0.51 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.33 -0.50 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.17 -0.41 36 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.78 -0.39 35 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.43 -0.40 35 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.11 -0.37 34 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.85 -0.33 35 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.56 -0.35 34 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.35 -0.37 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.16 -0.35 34 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.00 -0.31 34 0 16 0
30DEC26 14.50 C 0.00 0.00 0.00 0.87 -0.27 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.75 -0.24 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.65 -0.20 35 0 30 0
30DEC26 16.00 C 0.63 0.63 0.63 0.54 -0.19 35 8 38 +8
30DEC26 16.50 C 0.00 0.00 0.00 0.46 -0.16 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.38 -0.15 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 -0.13 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 -0.11 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 -0.09 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 -0.08 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.16 -0.07 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.26 -0.52 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.04 -0.53 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.85 -0.51 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.65 -0.50 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.46 -0.50 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.28 -0.48 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.94 -0.47 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.62 -0.45 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.33 -0.42 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.07 -0.40 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.77 -0.37 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.59 -0.33 33 0 1 0
30MAR27 13.50 C 1.43 1.43 1.43 1.40 -0.35 34 1 2 +1
30MAR27 14.00 C 0.00 0.00 0.00 1.22 -0.34 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.09 -0.29 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 0.95 -0.28 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.84 -0.25 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.73 -0.23 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.63 -0.21 34 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.55 -0.19 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 -0.17 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 -0.16 34 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 -0.12 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 -0.12 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 -0.10 34 0 0 0
TOTAL CALL 556 17,045 +248
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 98 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 91 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 87 0
29APR26 12.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 720 0
29APR26 12.50 P 0.14 0.17 0.10 0.16 +0.09 38 973 1,644 +926
29APR26 13.00 P 0.42 0.42 0.42 0.40 +0.21 39 10 208 +10
29APR26 13.50 P 0.00 0.00 0.00 0.75 +0.34 39 0 251 0
29APR26 14.00 P 0.00 0.00 0.00 1.19 +0.44 40 0 106 0
29APR26 14.50 P 0.00 0.00 0.00 1.66 +0.46 0 0 75 0
29APR26 15.00 P 0.00 0.00 0.00 2.16 +0.54 0 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 2.66 +0.55 0 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 3.16 +0.55 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.66 +0.55 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.16 +0.55 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.66 +0.55 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.16 +0.55 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.66 +0.55 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.16 +0.55 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.66 +0.55 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 +0.02 35 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.11 +0.04 34 0 700 0
28MAY26 12.00 P 0.21 0.21 0.21 0.21 +0.07 33 6 588 0
28MAY26 12.50 P 0.34 0.40 0.33 0.38 +0.13 33 312 916 +302
28MAY26 13.00 P 0.63 0.63 0.63 0.63 +0.21 33 2 173 0
28MAY26 13.50 P 0.00 0.00 0.00 0.98 +0.32 36 0 144 0
28MAY26 14.00 P 0.00 0.00 0.00 1.32 +0.37 34 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.74 +0.40 33 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 2.19 +0.45 33 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.69 +0.51 38 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 3.17 +0.50 38 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.66 +0.54 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.16 +0.49 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.66 +0.55 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.16 +0.55 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.66 +0.55 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.16 +0.55 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.66 +0.55 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.04 +0.02 36 0 15 0
29JUN26 10.50 P 0.09 0.09 0.09 0.07 +0.02 34 7 156 +7
29JUN26 11.00 P 0.00 0.00 0.00 0.13 +0.04 34 0 592 0
29JUN26 11.50 P 0.00 0.00 0.00 0.24 +0.08 34 0 6,427 0
29JUN26 12.00 P 0.33 0.36 0.33 0.39 +0.13 34 40 1,236 0
29JUN26 12.50 P 0.60 0.60 0.60 0.59 +0.18 34 1 239 0
29JUN26 13.00 P 0.79 0.79 0.79 0.85 +0.25 35 15 286 0
29JUN26 13.50 P 1.07 1.19 1.07 1.14 +0.29 34 39 190 +39
29JUN26 14.00 P 1.43 1.52 1.43 1.50 +0.35 35 20 215 +20
29JUN26 14.50 P 0.00 0.00 0.00 1.86 +0.37 34 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 2.35 +0.48 38 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.79 +0.45 39 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 3.24 +0.45 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.72 +0.46 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.22 +0.48 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.69 +0.45 44 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.23 +0.49 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.73 +0.59 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.23 +0.61 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.69 +0.58 55 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.09 +0.03 34 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.16 +0.05 34 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.26 +0.08 34 0 20 0
30JUL26 11.50 P 0.36 0.40 0.36 0.40 +0.12 34 40 120 +40
30JUL26 12.00 P 0.00 0.00 0.00 0.57 +0.14 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.80 +0.19 33 0 150 0
30JUL26 13.00 P 0.00 0.00 0.00 1.07 +0.24 33 0 17 0
30JUL26 13.50 P 0.00 0.00 0.00 1.39 +0.30 33 0 118 0
30JUL26 14.00 P 0.00 0.00 0.00 1.71 +0.32 32 0 291 0
30JUL26 14.50 P 0.00 0.00 0.00 2.15 +0.32 34 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 2.55 +0.33 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.98 +0.36 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.44 +0.38 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.95 +0.45 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.42 +0.49 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.87 +0.49 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.38 +0.58 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.85 +0.56 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.04 +0.01 37 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.02 35 0 2 0
29SEP26 9.25 P 0.12 0.12 0.12 0.10 +0.02 35 2 2 +2
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.03 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.05 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.05 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.08 35 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 +0.12 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 +0.15 36 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.85 +0.18 36 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 1.09 +0.22 35 0 45 0
29SEP26 13.00 P 0.00 0.00 0.00 1.38 +0.27 36 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.70 +0.31 36 0 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 2.06 +0.37 37 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.36 +0.31 35 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.81 +0.35 37 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 3.21 +0.36 37 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 +0.46 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.02 +0.44 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.47 +0.46 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.93 +0.47 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.40 +0.49 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.88 +0.50 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.36 +0.51 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.85 +0.53 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.06 +0.02 36 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.11 +0.02 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.18 +0.04 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.22 +0.05 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.26 +0.05 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.32 +0.07 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.37 +0.06 35 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.51 +0.09 35 0 90 0
30DEC26 11.00 P 0.67 0.67 0.67 0.68 +0.13 35 1 64 +1
30DEC26 11.50 P 0.00 0.00 0.00 0.88 +0.15 35 0 32 0
30DEC26 12.00 P 1.08 1.08 1.08 1.11 +0.20 35 4 43 0
30DEC26 12.50 P 0.00 0.00 0.00 1.36 +0.23 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.64 +0.26 35 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.96 +0.31 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.30 +0.35 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.63 +0.35 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.02 +0.32 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.42 +0.35 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.82 +0.36 37 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.29 +0.53 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.73 +0.56 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.18 +0.58 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.63 +0.59 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.95 +0.47 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.42 +0.48 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.90 +0.44 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 +0.04 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 +0.04 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.30 +0.05 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 +0.06 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.42 +0.06 34 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.49 +0.08 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.64 +0.09 34 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.82 +0.11 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.03 +0.17 34 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.27 +0.20 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.52 +0.22 34 0 45 0
30MAR27 13.00 P 0.00 0.00 0.00 1.79 +0.24 34 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.10 +0.27 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.45 +0.32 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.72 +0.28 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.09 +0.28 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.57 +0.43 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.86 +0.35 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.39 +0.49 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.73 +0.43 35 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.18 +0.47 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.63 +0.49 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.01 +0.44 33 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.47 +0.45 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.94 +0.47 34 0 0 0
TOTAL PUT 1,472 25,040 +1,347
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 0.04 -0.01 30 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.02 0.00 40 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.01 0.00 46 0 62 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 64 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 79 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 93 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 106 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 129 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 150 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 186 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 0.19 +0.01 44 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.14 0.00 34 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.10 0.00 34 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.07 0.00 36 0 51 0
28MAY26 1.15 C 0.00 0.00 0.00 0.04 -0.01 32 0 59 0
28MAY26 1.20 C 0.00 0.00 0.00 0.03 0.00 38 0 114 0
28MAY26 1.25 C 0.00 0.00 0.00 0.02 0.00 40 0 7 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 90 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 0.00 45 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.13 +0.01 42 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.09 -0.01 36 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 38 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.03 -0.01 35 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 -0.01 33 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 46 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 60 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 72 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 91 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 42 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.24 0.00 35 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.20 0.00 38 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.10 0.00 38 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.48 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 0.00 49 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 36 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
29SEP26 1.05 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.12 0.00 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 0.00 37 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.04 0.00 38 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.48 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 0.00 38 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.11 0.00 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 0.00 38 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.07 0.00 39 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.06 0.00 39 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.05 0.00 39 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.04 0.00 38 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.03 0.00 37 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.02 0.00 34 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 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 36 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.49 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 42 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 0.00 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 41 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.24 0.00 43 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 0.00 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.14 0.00 39 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.12 0.00 38 0 60 0
30MAR27 1.30 C 0.00 0.00 0.00 0.11 0.00 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.10 0.00 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 40 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 37 0 0 0
TOTAL CALL 0 1,997 0
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.02 0.00 47 0 46 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 +0.01 55 0 26 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 0.00 47 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.13 0.00 65 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.18 0.00 80 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.23 0.00 95 0 10 -10
29APR26 1.40 P 0.00 0.00 0.00 0.28 0.00 108 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.33 0.00 120 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.38 0.00 132 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.43 0.00 143 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.48 0.00 153 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.53 0.00 162 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.58 0.00 172 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.63 0.00 181 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.68 0.00 189 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.02 0.00 36 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 0.00 38 0 8 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 0.00 41 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 0.00 40 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.14 0.00 42 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.18 0.00 41 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.23 0.00 48 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.28 0.00 54 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.33 0.00 60 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.38 0.00 66 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.43 0.00 72 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.48 0.00 77 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.53 0.00 82 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.58 0.00 86 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.63 0.00 91 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.68 0.00 95 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 39 0 100 0
29JUN26 1.10 P 0.00 0.00 0.00 0.06 0.00 39 0 50 0
29JUN26 1.15 P 0.00 0.00 0.00 0.09 0.00 41 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.12 -0.01 40 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.16 0.00 43 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.20 0.00 45 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 0.00 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.29 0.00 50 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 -0.01 46 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.38 0.00 50 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 0.00 54 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 0.00 58 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 0.00 72 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.59 0.00 76 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.64 0.00 79 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.68 -0.01 72 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.73 -0.01 75 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.78 -0.01 78 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 0.00 81 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 0.00 84 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 69 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 54 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 41 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 0.00 40 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 0.00 40 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.15 0.00 40 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.19 0.00 42 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 42 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 44 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.41 0.00 48 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 0.50 -0.01 45 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 49 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 37 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 0.00 42 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 0.00 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 40 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 43 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 45 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 0.60 -0.01 42 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 1.09 -0.01 43 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.19 0.00 48 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 42 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 0.00 40 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 0.00 41 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 0.00 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 42 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.39 0.00 42 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 0.47 -0.01 40 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 0.56 -0.01 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.61 0.00 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.66 0.00 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.70 -0.01 39 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.75 0.00 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 41 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 43 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 41 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 0.00 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 0.00 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 41 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 0.36 -0.01 39 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.40 -0.01 39 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 42 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 0.00 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.62 0.00 41 0 0 0
TOTAL PUT 0 968 -10
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$ 3.36
29APR26 2.00 C 0.00 0.00 0.00 1.36 +0.11 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.16 +0.11 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.06 +0.11 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.96 +0.11 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.86 +0.11 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.76 +0.11 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.66 +0.11 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.56 +0.11 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.46 +0.10 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.36 +0.10 0 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.27 +0.10 38 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.17 +0.07 26 0 36 0
29APR26 3.30 C 0.08 0.08 0.08 0.10 +0.05 30 4 35 0
29APR26 3.40 C 0.04 0.06 0.04 0.05 +0.02 31 7 96 0
29APR26 3.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 60 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 49 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 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 77 0 6 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.16 +0.11 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.96 +0.10 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.87 +0.11 53 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.77 +0.11 47 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.67 +0.12 41 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.56 +0.11 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.47 +0.11 29 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.37 +0.09 23 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.29 +0.09 29 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.21 +0.07 28 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.15 +0.05 29 0 35 0
28MAY26 3.40 C 0.00 0.00 0.00 0.11 +0.04 32 0 37 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 +0.04 34 0 30 0
28MAY26 3.60 C 0.05 0.06 0.05 0.05 +0.02 33 5 9 +5
28MAY26 3.70 C 0.00 0.00 0.00 0.03 +0.01 33 0 65 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 +0.01 34 0 3 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAY26 4.10 C 0.01 0.01 0.01 0.01 0.00 40 1 3 +1
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.56 +0.11 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.51 +0.11 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.46 +0.11 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.41 +0.11 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.36 +0.11 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.16 +0.11 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.96 +0.10 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.87 +0.11 47 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.77 +0.11 41 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.67 +0.11 36 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.56 +0.10 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.47 +0.10 26 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.38 +0.09 27 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.31 +0.07 31 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.23 +0.05 29 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.18 +0.05 30 0 24 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 +0.03 30 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 +0.03 31 0 5 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 +0.02 31 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 +0.01 31 0 43 0
29JUN26 3.80 C 0.05 0.05 0.05 0.04 +0.01 32 1 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 +0.01 33 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30JUL26 2.30 C 0.00 0.00 0.00 1.06 - 0 0 0 -
30JUL26 2.40 C 0.00 0.00 0.00 0.96 +0.10 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.87 +0.11 42 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.77 +0.11 37 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.67 +0.11 32 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.57 +0.11 28 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.47 +0.09 24 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.39 +0.08 28 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.31 +0.07 27 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.25 +0.06 28 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 +0.05 29 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 +0.04 30 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 +0.04 31 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.10 +0.03 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.41 +0.11 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.36 +0.11 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.16 +0.11 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.96 +0.10 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.87 +0.11 35 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.77 +0.11 31 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.67 +0.10 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.57 +0.09 24 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 +0.07 24 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 +0.07 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.35 +0.06 28 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 +0.06 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 +0.04 29 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.21 +0.04 29 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.18 +0.04 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.14 +0.03 29 0 5 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 +0.03 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 +0.03 30 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 +0.02 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.02 29 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 +0.02 29 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.36 +0.11 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.16 +0.11 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.97 +0.11 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.87 +0.10 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.78 +0.10 29 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.69 +0.09 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.60 +0.06 26 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.53 +0.05 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.47 +0.05 27 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.41 +0.05 27 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.37 +0.05 29 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.32 +0.04 28 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 +0.04 29 0 40 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 +0.05 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 +0.03 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 +0.03 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 +0.03 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 +0.02 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 +0.02 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 +0.02 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 +0.01 30 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.16 +0.10 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.07 +0.11 30 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.97 +0.10 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.89 +0.10 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 +0.09 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 +0.09 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.66 +0.08 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.59 +0.07 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.54 +0.08 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 +0.05 28 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 +0.05 29 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 +0.07 29 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.34 +0.06 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.30 +0.05 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 +0.04 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 +0.04 29 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 +0.04 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.18 +0.03 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 +0.03 29 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 +0.02 29 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 +0.02 29 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 +0.02 29 0 10 0
TOTAL CALL 18 5,529 +6
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 100 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 88 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 64 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 52 0 56 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 -0.01 40 0 98 0
29APR26 3.20 P 0.04 0.04 0.01 0.02 -0.03 36 5 93 0
29APR26 3.30 P 0.06 0.06 0.06 0.05 -0.06 36 1 91 +1
29APR26 3.40 P 0.00 0.00 0.00 0.10 -0.08 37 0 41 0
29APR26 3.50 P 0.00 0.00 0.00 0.17 -0.10 38 0 11 0
29APR26 3.60 P 0.00 0.00 0.00 0.26 -0.10 45 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.35 -0.11 46 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.45 -0.12 56 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.54 -0.11 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.64 -0.11 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.74 -0.11 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.84 -0.11 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.94 -0.11 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.04 -0.11 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.14 -0.11 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.24 -0.11 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 44 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 38 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 -0.01 32 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 -0.01 32 0 26 0
28MAY26 3.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 108 0
28MAY26 3.10 P 0.00 0.00 0.00 0.06 -0.04 30 0 64 0
28MAY26 3.20 P 0.00 0.00 0.00 0.10 -0.05 31 0 36 0
28MAY26 3.30 P 0.16 0.17 0.15 0.15 -0.07 31 6 43 -4
28MAY26 3.40 P 0.24 0.24 0.20 0.21 -0.09 31 11 46 +11
28MAY26 3.50 P 0.00 0.00 0.00 0.29 -0.09 33 0 18 0
28MAY26 3.60 P 0.00 0.00 0.00 0.37 -0.10 33 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.46 -0.10 35 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.56 -0.10 40 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.65 -0.10 40 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.75 -0.10 44 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.85 -0.10 48 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.96 -0.09 58 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.04 -0.10 48 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.14 -0.11 52 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.25 -0.10 63 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.34 -0.10 58 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 74 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 37 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 33 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 -0.01 28 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.03 -0.01 32 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.04 -0.02 30 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 38 0
29JUN26 3.10 P 0.11 0.11 0.11 0.09 -0.05 29 2 211 +2
29JUN26 3.20 P 0.00 0.00 0.00 0.13 -0.06 29 0 5 0
29JUN26 3.30 P 0.00 0.00 0.00 0.18 -0.08 28 0 10 0
29JUN26 3.40 P 0.00 0.00 0.00 0.25 -0.07 30 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.32 -0.09 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.40 -0.07 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.49 -0.09 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.58 -0.09 36 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.66 -0.10 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.77 -0.09 41 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.86 -0.09 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.96 -0.10 44 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.04 -0.11 37 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.15 -0.10 45 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.25 -0.10 48 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.35 -0.10 50 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 - 39 0 0 -
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.03 -0.01 31 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 -0.01 30 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.06 -0.02 29 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.08 -0.03 28 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.12 -0.04 29 0 2 0
30JUL26 3.20 P 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.21 -0.06 28 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.28 -0.06 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.34 -0.08 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.43 -0.08 32 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.50 -0.09 31 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.59 -0.09 33 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.68 -0.09 34 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.77 -0.09 35 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.86 -0.10 35 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.96 -0.10 37 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.05 -0.10 36 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.15 -0.10 39 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.25 -0.10 41 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 34 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 -0.01 28 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 0.00 31 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.05 -0.01 30 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.07 -0.02 29 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.10 -0.02 30 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.13 -0.03 30 0 19 0
29SEP26 3.10 P 0.00 0.00 0.00 0.16 -0.04 28 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 -0.05 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.26 -0.05 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.32 -0.06 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.38 -0.08 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.47 -0.06 31 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.54 -0.08 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.62 -0.08 31 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.71 -0.08 33 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.80 -0.08 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.89 -0.07 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.98 -0.08 35 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.08 -0.08 37 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 -0.09 35 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 -0.08 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.35 -0.10 36 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 -0.01 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 2.50 P 0.04 0.04 0.04 0.04 -0.01 28 2 5 +2
30DEC26 2.60 P 0.00 0.00 0.00 0.06 -0.01 29 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.11 -0.02 29 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.14 -0.03 29 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.18 -0.03 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.21 -0.04 28 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 -0.04 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 -0.05 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.37 -0.06 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.43 -0.07 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.51 -0.06 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.59 -0.06 31 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.66 -0.06 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.74 -0.07 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.83 -0.06 32 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.91 -0.07 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.98 -0.09 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.08 -0.08 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 -0.10 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.27 -0.08 33 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.35 -0.10 31 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 -0.01 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 -0.02 28 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 -0.02 29 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 -0.02 29 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 -0.03 28 0 6 0
30MAR27 3.10 P 0.00 0.00 0.00 0.25 -0.04 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 -0.05 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 -0.06 28 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.41 -0.06 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.48 -0.06 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.54 -0.07 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.61 -0.07 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.68 -0.07 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.75 -0.08 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.83 -0.09 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.91 -0.09 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.00 -0.09 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.08 -0.10 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.17 -0.10 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.27 -0.09 30 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.35 -0.10 28 0 0 0
TOTAL PUT 27 6,214 +12
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$ 37.30
29APR26 23.00 C 0.00 0.00 0.00 14.43 -0.49 172 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.43 -0.49 159 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.44 -0.48 148 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.43 -0.49 134 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.43 -0.49 122 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.43 -0.49 110 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.44 -0.49 100 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.42 -0.51 86 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.32 -0.61 42 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 5.34 -0.61 48 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 4.37 -0.61 46 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 3.46 -0.60 48 0 116 0
29APR26 35.00 C 0.00 0.00 0.00 2.61 -0.58 47 0 119 0
29APR26 36.00 C 0.00 0.00 0.00 1.88 -0.54 47 0 179 0
29APR26 37.00 C 1.20 1.20 1.08 1.32 -0.38 49 4 182 0
29APR26 38.00 C 0.80 0.93 0.70 0.84 -0.34 48 5 152 +1
29APR26 39.00 C 0.00 0.00 0.00 0.51 -0.27 48 0 254 0
29APR26 40.00 C 0.27 0.27 0.27 0.29 -0.21 48 2 183 +1
29APR26 41.00 C 0.00 0.00 0.00 0.15 -0.16 48 0 190 0
29APR26 42.00 C 0.10 0.12 0.10 0.08 -0.10 48 16 687 -1
29APR26 43.00 C 0.08 0.08 0.08 0.04 -0.06 49 1 96 -1
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.03 49 0 79 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 180 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 115 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 83 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 44 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 69 0 29 0
28MAY26 23.00 C 0.00 0.00 0.00 14.43 -0.52 90 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 13.43 -0.51 83 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.44 -0.52 77 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.52 -0.43 80 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.54 -0.43 74 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.55 -0.46 68 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.58 -0.44 64 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.56 -0.50 55 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 6.77 -0.37 60 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 5.71 -0.55 50 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 4.90 -0.52 50 0 111 0
28MAY26 34.00 C 0.00 0.00 0.00 4.14 -0.49 49 0 103 0
28MAY26 35.00 C 0.00 0.00 0.00 3.46 -0.45 49 0 129 0
28MAY26 36.00 C 0.00 0.00 0.00 2.94 -0.32 52 0 95 0
28MAY26 37.00 C 2.09 2.09 2.09 2.38 -0.25 51 1 114 0
28MAY26 38.00 C 1.67 1.67 1.67 1.91 -0.21 51 1 100 +1
28MAY26 39.00 C 0.00 0.00 0.00 1.52 -0.19 51 0 130 0
28MAY26 40.00 C 1.00 1.22 1.00 1.19 -0.18 50 6 67 +4
28MAY26 41.00 C 0.81 0.85 0.81 0.92 -0.18 50 19 105 +3
28MAY26 42.00 C 0.00 0.00 0.00 0.70 -0.17 50 0 72 0
28MAY26 43.00 C 0.54 0.54 0.54 0.53 -0.14 50 1 50 +1
28MAY26 44.00 C 0.00 0.00 0.00 0.40 -0.11 50 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.29 -0.09 50 0 55 0
28MAY26 46.00 C 0.00 0.00 0.00 0.21 -0.07 50 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.16 -0.05 50 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.11 -0.04 50 0 41 0
28MAY26 49.00 C 0.15 0.15 0.15 0.08 -0.03 50 3 21 -3
29JUN26 9.75 C 0.00 0.00 0.00 27.57 -0.60 128 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.44 -0.51 213 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.94 -0.48 204 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.32 -0.60 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.82 -0.63 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.32 -0.63 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.82 -0.63 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.33 -0.63 119 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.80 -0.63 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.43 -0.53 154 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.84 -0.62 116 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.42 -0.54 142 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.83 -0.63 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.40 -0.54 127 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 20.83 -0.63 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.31 -0.65 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.92 -0.53 118 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 19.39 -0.56 107 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 18.85 -0.62 89 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.37 -0.61 94 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.84 -0.58 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.44 -0.54 101 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.43 -0.54 92 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.34 -0.66 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.47 -0.48 84 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.43 -0.58 73 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.46 -0.57 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.52 -0.51 69 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.54 -0.50 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.55 -0.53 60 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.58 -0.55 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.61 -0.57 51 0 13 0
29JUN26 31.00 C 0.00 0.00 0.00 6.77 -0.52 52 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 5.89 -0.55 49 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 5.14 -0.52 49 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 4.45 -0.49 49 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 3.83 -0.46 49 0 129 0
29JUN26 36.00 C 0.00 0.00 0.00 3.27 -0.43 49 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 2.87 -0.24 51 0 412 0
29JUN26 38.00 C 2.41 2.41 2.41 2.41 -0.26 50 1 82 -1
29JUN26 39.00 C 2.04 2.04 2.04 2.04 -0.24 50 1 69 -1
29JUN26 40.00 C 0.00 0.00 0.00 1.73 -0.23 50 0 34 0
29JUN26 41.00 C 0.00 0.00 0.00 1.44 -0.23 50 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 1.21 -0.22 50 0 1,073 0
29JUN26 43.00 C 0.00 0.00 0.00 1.01 -0.19 50 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.83 -0.18 50 0 61 0
29JUN26 45.00 C 0.00 0.00 0.00 0.69 -0.14 50 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.57 -0.13 50 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.47 -0.11 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.38 -0.10 50 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.32 -0.08 50 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.26 -0.07 50 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 -0.05 49 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 -0.03 50 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.06 -0.02 50 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.02 50 0 8 0
30JUL26 26.00 C 0.00 0.00 0.00 11.52 -0.53 62 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.54 -0.55 58 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.60 -0.55 56 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.61 -0.61 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.75 -0.61 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.93 -0.57 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.19 -0.50 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.51 -0.47 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.88 -0.44 50 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.33 -0.39 50 0 10 0
30JUL26 36.00 C 0.00 0.00 0.00 3.90 -0.24 51 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.45 -0.21 51 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.03 -0.15 51 0 23 0
30JUL26 39.00 C 0.00 0.00 0.00 2.68 -0.13 51 0 13 0
30JUL26 40.00 C 0.00 0.00 0.00 2.35 -0.14 51 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 2.07 -0.14 51 0 2 0
30JUL26 42.00 C 0.00 0.00 0.00 1.80 -0.15 51 0 5 0
30JUL26 43.00 C 0.00 0.00 0.00 1.58 -0.15 51 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 1.36 -0.18 51 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.20 -0.13 51 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 1.00 -0.17 50 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.87 -0.14 50 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.76 -0.12 50 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 19.92 -0.55 90 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.39 -0.58 83 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.85 -0.62 71 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.37 -0.61 74 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.84 -0.64 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.44 -0.54 77 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.43 -0.54 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.35 -0.65 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.47 -0.53 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.44 -0.58 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.49 -0.57 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.55 -0.57 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.59 -0.60 51 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.71 -0.63 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.91 -0.57 50 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.16 -0.53 50 0 6 0
29SEP26 31.00 C 0.00 0.00 0.00 7.52 -0.45 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.79 -0.49 49 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 6.28 -0.36 50 0 6 0
29SEP26 34.00 C 0.00 0.00 0.00 5.69 -0.38 49 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.19 -0.38 49 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.82 -0.19 50 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 4.35 -0.22 50 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 3.98 -0.23 50 0 209 0
29SEP26 39.00 C 0.00 0.00 0.00 3.65 -0.17 50 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 3.32 -0.17 50 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 3.03 -0.16 50 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 2.76 -0.15 50 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 2.49 -0.16 50 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 2.25 -0.17 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 2.05 -0.16 50 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.84 -0.18 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.66 -0.15 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.51 -0.14 50 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 1.35 -0.14 50 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.21 -0.13 50 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.94 -0.10 50 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.72 -0.08 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.55 -0.06 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.42 -0.05 50 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 15.41 -0.61 53 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.47 -0.58 52 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.45 -0.66 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.64 -0.52 50 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 11.78 -0.57 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.99 -0.50 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.22 -0.49 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.52 -0.47 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.80 -0.49 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.26 -0.41 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.69 -0.38 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.16 -0.36 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.66 -0.35 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.20 -0.34 47 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 5.82 -0.26 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.40 -0.29 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.03 -0.28 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.68 -0.25 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.38 -0.22 48 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 4.10 -0.19 49 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 3.82 -0.17 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.53 -0.17 48 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 3.32 -0.14 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.06 -0.16 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.90 -0.25 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.71 -0.23 49 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.51 -0.23 49 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.32 -0.23 49 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 14.50 -0.66 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.64 -0.64 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.84 -0.62 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.08 -0.60 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.38 -0.57 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.79 -0.48 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.09 -0.54 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.59 -0.43 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.02 -0.42 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.49 -0.39 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.99 -0.38 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.53 -0.35 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.09 -0.35 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.69 -0.28 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.37 -0.18 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.99 -0.19 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.59 -0.25 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 5.33 -0.17 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.02 -0.17 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.68 -0.23 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.47 -0.09 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.24 -0.14 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.98 -0.14 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.81 -0.23 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.56 -0.23 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.36 -0.19 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.17 -0.19 49 0 0 0
TOTAL CALL 61 14,843 +4
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 102 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 93 0 26 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 76 0 58 0
29APR26 29.00 P 0.04 0.04 0.04 0.01 0.00 67 10 63 -10
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 59 0 104 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 122 0
29APR26 32.00 P 0.07 0.07 0.07 0.02 -0.01 48 1 168 0
29APR26 33.00 P 0.15 0.15 0.10 0.06 0.00 48 22 133 +18
29APR26 34.00 P 0.22 0.22 0.18 0.14 0.00 48 2 150 0
29APR26 35.00 P 0.50 0.50 0.32 0.30 +0.03 48 41 191 +25
29APR26 36.00 P 0.72 0.72 0.61 0.55 +0.04 47 8 151 0
29APR26 37.00 P 1.01 1.01 1.01 0.93 +0.08 46 6 165 0
29APR26 38.00 P 0.00 0.00 0.00 1.46 +0.15 45 0 336 0
29APR26 39.00 P 0.00 0.00 0.00 2.17 +0.23 47 0 198 0
29APR26 40.00 P 0.00 0.00 0.00 2.96 +0.38 47 0 128 0
29APR26 41.00 P 0.00 0.00 0.00 3.83 +0.45 47 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 4.76 +0.51 48 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 5.72 +0.55 47 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 6.70 +0.57 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 7.70 +0.49 0 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 8.70 +0.52 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 9.70 +0.52 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 10.70 +0.56 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 11.70 +0.55 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 0.09 +0.02 50 0 32 0
28MAY26 28.00 P 0.00 0.00 0.00 0.15 +0.03 50 0 52 0
28MAY26 29.00 P 0.32 0.32 0.32 0.25 +0.05 50 1 78 0
28MAY26 30.00 P 0.42 0.44 0.42 0.38 +0.06 50 16 78 +9
28MAY26 31.00 P 0.60 0.60 0.60 0.57 +0.09 50 2 39 0
28MAY26 32.00 P 0.91 0.91 0.84 0.78 +0.08 49 4 101 +1
28MAY26 33.00 P 1.11 1.22 1.11 1.07 +0.11 49 3 148 +2
28MAY26 34.00 P 1.56 1.63 1.56 1.44 +0.14 49 4 106 +2
28MAY26 35.00 P 2.10 2.10 2.10 1.87 +0.19 48 2 227 0
28MAY26 36.00 P 2.32 2.32 2.32 2.37 +0.19 48 1 75 0
28MAY26 37.00 P 3.08 3.08 3.08 2.93 +0.19 48 1 110 -1
28MAY26 38.00 P 0.00 0.00 0.00 3.57 +0.18 47 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 4.37 +0.31 49 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 5.13 +0.43 49 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 5.93 +0.46 49 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 6.77 +0.32 50 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 7.68 +0.45 51 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.59 +0.47 51 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.51 +0.49 52 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.47 +0.47 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.39 +0.46 51 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.35 +0.45 51 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.33 +0.48 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 81 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 52 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 50 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 0.00 50 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 27 0
29JUN26 26.00 P 0.29 0.29 0.29 0.21 +0.02 49 1 17 0
29JUN26 27.00 P 0.00 0.00 0.00 0.32 +0.03 50 0 3 0
29JUN26 28.00 P 0.51 0.51 0.50 0.46 +0.05 50 2 69 +1
29JUN26 29.00 P 0.65 0.66 0.65 0.64 +0.07 50 10 127 +10
29JUN26 30.00 P 0.00 0.00 0.00 0.83 +0.09 49 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 1.08 +0.10 49 0 105 0
29JUN26 32.00 P 1.51 1.53 1.46 1.38 +0.12 48 3 36 +3
29JUN26 33.00 P 0.00 0.00 0.00 1.74 +0.12 48 0 160 0
29JUN26 34.00 P 0.00 0.00 0.00 2.14 +0.15 48 0 311 0
29JUN26 35.00 P 2.70 2.70 2.70 2.61 +0.16 48 1 88 +1
29JUN26 36.00 P 0.00 0.00 0.00 3.15 +0.19 48 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 3.70 +0.18 48 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 4.33 +0.18 48 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 5.08 +0.28 49 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 5.80 +0.36 49 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 6.55 +0.36 49 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 7.38 +0.43 50 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 8.25 +0.47 52 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.10 +0.49 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 9.97 +0.51 52 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.87 +0.51 53 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.77 +0.54 53 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.71 +0.57 54 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.64 +0.58 54 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.53 +0.54 53 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 16.95 +0.59 55 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.47 +0.71 61 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.83 +0.59 57 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.19 +0.53 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.45 +0.06 50 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.61 +0.07 50 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.79 +0.08 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.03 +0.14 50 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 1.30 +0.10 50 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 1.58 +0.10 49 0 13 0
30JUL26 32.00 P 0.00 0.00 0.00 1.92 +0.11 49 0 235 0
30JUL26 33.00 P 2.48 2.48 2.48 2.30 +0.11 49 1 62 0
30JUL26 34.00 P 0.00 0.00 0.00 2.73 +0.12 49 0 191 0
30JUL26 35.00 P 0.00 0.00 0.00 3.22 +0.14 49 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 3.73 +0.14 48 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 4.30 +0.15 48 0 41 0
30JUL26 38.00 P 0.00 0.00 0.00 4.97 +0.22 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.60 +0.23 49 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 6.43 +0.42 51 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 7.17 +0.45 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.86 +0.39 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.70 +0.46 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.52 +0.48 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.36 +0.50 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.20 +0.50 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.08 +0.53 52 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.98 +0.55 52 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 50 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 +0.01 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 +0.01 50 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 +0.01 50 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.02 50 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 +0.02 50 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.29 +0.03 50 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 +0.05 50 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.53 +0.06 50 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 +0.07 50 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 0.89 +0.09 50 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.12 +0.09 50 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.34 +0.08 49 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 1.61 +0.10 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 1.98 +0.11 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.33 +0.11 49 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.71 +0.11 49 1 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.13 +0.12 49 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 3.64 +0.19 49 0 56 0
29SEP26 35.00 P 0.00 0.00 0.00 4.14 +0.18 49 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.65 +0.16 49 1 22 +1
29SEP26 37.00 P 0.00 0.00 0.00 5.26 +0.20 49 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 5.85 +0.23 49 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 6.50 +0.24 49 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 7.19 +0.23 49 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 7.89 +0.23 49 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 8.73 +0.44 50 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 9.41 +0.37 50 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 10.26 +0.46 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.05 +0.48 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.86 +0.48 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.70 +0.51 51 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.54 +0.51 51 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.41 +0.52 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.29 +0.55 51 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.52 +0.58 51 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 19.79 +0.55 51 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.13 +0.60 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.53 +0.63 52 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 +0.03 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.80 +0.04 49 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.00 +0.06 49 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.23 +0.06 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 +0.08 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.79 +0.08 49 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.11 +0.12 49 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.44 +0.13 49 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 2.86 +0.12 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.27 +0.13 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.70 +0.12 49 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.17 +0.14 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.66 +0.14 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.20 +0.17 49 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 5.79 +0.21 49 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 6.38 +0.20 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.99 +0.19 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.59 +0.16 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.30 +0.26 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 8.97 +0.21 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.79 +0.42 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.52 +0.43 50 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.27 +0.45 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.04 +0.47 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.75 +0.40 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.63 +0.48 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.36 +0.41 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.18 +0.42 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.17 +0.08 48 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.41 +0.08 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.69 +0.12 48 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.00 +0.12 48 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 2.32 +0.13 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.66 +0.14 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.01 +0.15 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.46 +0.14 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.88 +0.12 48 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 4.34 +0.14 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.82 +0.14 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.36 +0.16 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.90 +0.18 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.47 +0.19 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 7.06 +0.20 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.70 +0.24 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.33 +0.24 48 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 8.98 +0.24 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.61 +0.20 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.44 +0.37 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.18 +0.41 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.92 +0.42 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.68 +0.44 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.46 +0.45 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.24 +0.47 50 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.03 +0.47 50 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.83 +0.47 50 0 0 0
TOTAL PUT 144 8,039 +62
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$ 81.80
24APR26 50.00 C 0.00 0.00 0.00 31.86 +0.35 203 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 29.36 +0.35 184 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 26.81 +0.34 0 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 24.31 +0.29 0 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 21.95 +0.44 157 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 19.37 +0.39 120 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 16.82 +0.34 75 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 14.32 +0.34 63 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 11.82 +0.34 50 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 9.32 +0.34 38 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 6.82 +0.34 26 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 4.35 +0.35 28 0 0 0
24APR26 80.00 C 1.56 1.56 1.56 2.01 +0.23 23 1 118 +1
24APR26 82.50 C 0.27 0.52 0.27 0.38 +0.04 19 98 285 0
24APR26 85.00 C 0.03 0.03 0.03 0.03 -0.01 20 56 56 +27
24APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 33.01 +0.52 171 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.88 +0.37 136 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 29.49 +0.25 147 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 27.00 +0.51 135 0 0 0
29APR26 57.50 C 24.20 24.20 24.20 24.51 +0.27 123 2 5 -2
29APR26 60.00 C 21.65 21.65 21.65 21.97 +0.46 105 2 2 +1
29APR26 62.50 C 19.02 19.02 19.02 19.47 +0.34 93 1 3 -1
29APR26 65.00 C 0.00 0.00 0.00 16.96 +0.47 80 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 14.34 +0.34 37 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 11.84 +0.33 0 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 9.34 +0.33 0 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 7.06 +0.35 41 0 531 0
29APR26 77.50 C 0.00 0.00 0.00 4.53 +0.30 28 0 1,338 0
29APR26 80.00 C 1.78 2.40 1.62 2.18 +0.29 19 157 5,346 -74
29APR26 82.50 C 0.42 0.68 0.32 0.51 +0.12 15 533 5,789 -180
29APR26 85.00 C 0.06 0.10 0.06 0.07 +0.01 16 47 5,718 +21
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 2,099 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1,016 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,729 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 29.49 - 139 0 0 -
30APR26 55.00 C 0.00 0.00 0.00 27.00 - 127 0 0 -
30APR26 57.50 C 0.00 0.00 0.00 24.51 - 116 0 0 -
30APR26 60.00 C 0.00 0.00 0.00 21.97 - 99 0 0 -
30APR26 62.50 C 0.00 0.00 0.00 19.47 - 87 0 0 -
30APR26 65.00 C 0.00 0.00 0.00 16.96 - 75 0 0 -
30APR26 67.50 C 0.00 0.00 0.00 14.34 - 0 0 0 -
30APR26 70.00 C 0.00 0.00 0.00 11.85 - 35 0 0 -
30APR26 72.50 C 0.00 0.00 0.00 9.35 - 26 0 0 -
30APR26 75.00 C 0.00 0.00 0.00 7.06 - 39 0 0 -
30APR26 77.50 C 0.00 0.00 0.00 4.53 - 26 0 0 -
30APR26 80.00 C 0.00 0.00 0.00 2.20 - 19 0 0 -
30APR26 82.50 C 0.40 0.72 0.40 0.58 - 15 76 69 -
30APR26 85.00 C 0.07 0.07 0.07 0.09 - 16 10 10 -
30APR26 87.50 C 0.00 0.00 0.00 0.01 - 17 0 0 -
30APR26 90.00 C 0.00 0.00 0.00 0.01 - 24 0 0 -
30APR26 92.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30APR26 95.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30APR26 97.50 C 0.00 0.00 0.00 0.01 - 41 0 0 -
30APR26 100.00 C 0.00 0.00 0.00 0.01 - 46 0 0 -
30APR26 102.50 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30APR26 105.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
30APR26 107.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30APR26 110.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
30APR26 112.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
28MAY26 49.00 C 0.00 0.00 0.00 33.05 +0.41 79 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 31.90 +0.39 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.31 +1.07 102 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.45 +0.79 82 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.72 +0.48 65 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.10 +0.49 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.76 +0.63 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 16.96 +0.43 21 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.44 +0.31 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 11.97 +0.33 0 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 9.49 +0.32 16 0 100 0
28MAY26 75.00 C 6.65 6.65 6.65 7.20 +0.28 20 1 1,480 0
28MAY26 77.50 C 5.08 5.08 5.08 4.85 +0.28 17 1 1,162 0
28MAY26 80.00 C 2.21 2.90 2.11 2.73 +0.28 14 161 2,209 +135
28MAY26 82.50 C 0.96 1.35 0.91 1.18 +0.19 13 50 3,846 -27
28MAY26 85.00 C 0.33 0.47 0.29 0.48 +0.15 14 434 2,447 -3
28MAY26 87.50 C 0.11 0.16 0.11 0.20 +0.11 15 77 1,402 +30
28MAY26 90.00 C 0.05 0.05 0.05 0.09 +0.07 17 5 1,654 0
28MAY26 92.50 C 0.00 0.00 0.00 0.04 +0.03 18 0 632 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 136 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 10 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.05 +0.41 67 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.09 +0.34 68 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.31 +1.07 86 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.45 +0.68 70 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 24.72 +0.48 56 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 22.10 +0.31 45 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 19.76 +0.63 46 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 16.96 +0.36 0 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 14.44 +0.28 0 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 12.26 +0.46 29 0 517 0
29JUN26 72.50 C 0.00 0.00 0.00 9.52 +0.33 14 0 177 0
29JUN26 75.00 C 7.55 7.56 7.30 7.29 +0.34 19 62 2,730 -50
29JUN26 77.50 C 0.00 0.00 0.00 4.85 +0.28 15 0 1,165 0
29JUN26 80.00 C 3.10 3.10 3.10 2.84 +0.24 14 12 5,024 +10
29JUN26 82.50 C 1.17 1.55 1.10 1.33 +0.15 13 73 2,544 -9
29JUN26 85.00 C 0.53 0.72 0.48 0.59 +0.07 14 72 6,492 +39
29JUN26 87.50 C 0.23 0.28 0.23 0.25 +0.03 14 131 2,650 +131
29JUN26 90.00 C 0.14 0.15 0.14 0.11 +0.01 15 31 3,094 +30
29JUN26 92.50 C 0.00 0.00 0.00 0.05 0.00 16 0 1,673 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 0.00 17 0 2,083 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 0.00 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 0.01 0.01 0.01 0.01 0.00 23 210 689 +210
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 0.02 0.02 0.02 0.01 0.00 30 1 270 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 33.05 +0.32 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.09 +0.34 61 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.31 +1.07 76 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.45 +0.68 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.72 +0.47 50 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.10 +0.31 41 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 19.76 +0.48 41 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.03 +0.24 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.53 +0.37 23 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.26 +0.46 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 9.52 +0.33 13 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.29 +0.34 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 4.85 +0.28 14 0 360 0
30JUL26 80.00 C 0.00 0.00 0.00 2.92 +0.30 13 0 269 0
30JUL26 82.50 C 1.75 1.75 1.75 1.46 +0.07 13 10 788 -4
30JUL26 85.00 C 0.88 0.90 0.88 0.75 +0.04 13 44 345 +4
30JUL26 87.50 C 0.37 0.48 0.37 0.40 +0.02 14 42 558 +40
30JUL26 90.00 C 0.00 0.00 0.00 0.22 +0.02 15 0 196 0
30JUL26 92.50 C 0.00 0.00 0.00 0.13 +0.01 16 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 33.05 +0.32 52 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.09 +0.34 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.31 +1.07 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.45 +0.68 52 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 24.72 +0.47 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.10 +0.31 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 19.76 +0.48 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.03 +0.24 24 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 14.53 +0.37 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 12.26 +0.46 23 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 9.53 +0.34 13 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 7.36 +0.40 16 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 5.21 +0.25 15 0 379 0
29SEP26 80.00 C 3.48 3.48 3.48 3.66 +0.18 15 8 2,274 0
29SEP26 82.50 C 0.00 0.00 0.00 2.70 +0.12 17 0 909 0
29SEP26 85.00 C 1.11 1.35 1.11 2.01 +0.07 18 32 2,751 +30
29SEP26 87.50 C 0.78 0.78 0.75 1.53 +0.02 19 2 1,433 +2
29SEP26 90.00 C 0.52 0.59 0.52 1.19 -0.01 20 11 3,524 0
29SEP26 92.50 C 0.37 0.37 0.37 0.94 -0.04 20 1 615 0
29SEP26 95.00 C 0.00 0.00 0.00 0.74 -0.06 21 0 1,179 0
29SEP26 97.50 C 0.20 0.20 0.20 0.60 -0.08 22 5 108 +5
29SEP26 100.00 C 0.00 0.00 0.00 0.50 -0.07 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.42 -0.08 24 0 413 0
29SEP26 105.00 C 0.08 0.09 0.08 0.36 -0.08 25 18 169 +11
29SEP26 107.50 C 0.00 0.00 0.00 0.31 -0.08 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.26 -0.10 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.24 -0.09 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.21 -0.09 28 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.20 -0.09 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.18 -0.10 30 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 33.05 +0.32 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.09 +0.34 43 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.31 +1.07 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 27.45 +0.67 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 24.72 +0.46 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 22.10 +0.31 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 19.76 +0.48 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 17.03 +0.24 20 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 14.53 +0.19 17 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 12.26 +0.46 19 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 9.58 +0.33 13 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 7.40 +0.31 13 0 802 0
30DEC26 77.50 C 0.00 0.00 0.00 5.48 +0.20 13 0 1,525 0
30DEC26 80.00 C 3.85 3.90 3.85 4.22 +0.11 14 2 964 0
30DEC26 82.50 C 2.70 2.70 2.55 3.28 +0.04 15 3 705 +1
30DEC26 85.00 C 1.84 1.84 1.84 2.59 +0.02 16 31 2,110 +31
30DEC26 87.50 C 1.32 1.32 1.32 2.06 0.00 17 10 2,786 +10
30DEC26 90.00 C 0.94 0.96 0.94 1.65 -0.01 17 12 857 +12
30DEC26 92.50 C 0.72 0.72 0.72 1.33 -0.02 18 5 626 +5
30DEC26 95.00 C 0.00 0.00 0.00 1.11 -0.02 19 0 543 0
30DEC26 97.50 C 0.39 0.39 0.39 0.92 -0.02 20 1 90 0
30DEC26 100.00 C 0.31 0.31 0.31 0.78 -0.03 20 3 178 0
30DEC26 102.50 C 0.25 0.25 0.25 0.66 -0.02 21 1 273 0
30DEC26 105.00 C 0.20 0.20 0.20 0.58 -0.02 22 1 265 0
30DEC26 107.50 C 0.18 0.18 0.18 0.50 -0.03 22 10 32 -10
30DEC26 110.00 C 0.00 0.00 0.00 0.45 -0.02 23 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.40 -0.03 24 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.36 -0.03 25 0 15 0
30DEC26 117.50 C 0.00 0.00 0.00 0.33 -0.02 25 0 23 0
30MAR27 49.00 C 0.00 0.00 0.00 33.05 +0.32 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 32.09 +0.34 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.31 +1.07 43 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 27.45 +0.67 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.72 +0.46 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.10 +0.31 25 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 19.76 +0.48 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.03 +0.24 18 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 14.54 +0.20 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 12.26 +0.37 16 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 10.01 +0.21 15 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 8.14 +0.16 15 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 6.36 +0.13 14 0 187 0
30MAR27 80.00 C 0.00 0.00 0.00 5.05 +0.09 14 0 139 0
30MAR27 82.50 C 2.95 2.95 2.95 3.95 +0.07 14 10 167 0
30MAR27 85.00 C 2.45 2.45 2.45 3.22 +0.05 15 1 194 +1
30MAR27 87.50 C 1.73 1.90 1.73 2.63 +0.03 16 13 257 +13
30MAR27 90.00 C 1.43 1.43 1.43 2.18 +0.03 16 2 275 +2
30MAR27 92.50 C 1.13 1.13 1.11 1.83 +0.02 17 12 23 +12
30MAR27 95.00 C 0.85 0.85 0.85 1.53 +0.01 18 140 182 +140
30MAR27 97.50 C 0.00 0.00 0.00 1.32 +0.01 18 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.12 0.00 19 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 0.99 +0.01 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.86 0.00 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.69 0.00 22 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 0.62 0.00 22 0 0 0
TOTAL CALL 2,734 104,583 +594
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 0.02 0.00 26 0 49 0
24APR26 80.00 P 0.16 0.21 0.09 0.18 -0.05 22 698 956 +636
24APR26 82.50 P 1.02 1.02 0.75 1.02 -0.29 18 38 44 +38
24APR26 85.00 P 0.00 0.00 0.00 3.22 -0.35 21 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 5.70 -0.35 0 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 8.20 -0.35 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 10.70 -0.35 0 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 13.20 -0.35 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 15.70 -0.35 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 18.20 -0.48 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 20.73 -0.42 97 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 23.24 -0.44 109 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 25.74 -0.31 118 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 28.29 -0.38 139 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 30.70 -0.35 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 103 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 84 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 74 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 66 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,060 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 3,159 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 3,685 0
29APR26 77.50 P 0.05 0.05 0.04 0.05 -0.04 20 22 7,920 -2
29APR26 80.00 P 0.27 0.29 0.14 0.27 -0.09 17 220 3,270 -149
29APR26 82.50 P 1.29 1.44 0.87 1.11 -0.23 14 580 2,752 +321
29APR26 85.00 P 0.00 0.00 0.00 3.24 -0.33 16 0 233 0
29APR26 87.50 P 0.00 0.00 0.00 5.70 -0.35 0 0 0 0
29APR26 90.00 P 8.52 8.52 8.52 8.20 -0.35 0 1 60 0
29APR26 92.50 P 0.00 0.00 0.00 10.70 -0.35 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 13.20 -0.35 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 15.70 -0.37 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.20 -0.48 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.73 -0.42 67 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.24 -0.44 75 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.74 -0.31 81 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.29 -0.38 95 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.70 -0.36 0 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 - 98 0 0 -
30APR26 55.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
30APR26 57.50 P 0.00 0.00 0.00 0.01 - 79 0 0 -
30APR26 60.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
30APR26 62.50 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30APR26 65.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30APR26 67.50 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30APR26 70.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30APR26 72.50 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30APR26 75.00 P 0.00 0.00 0.00 0.01 - 22 0 0 -
30APR26 77.50 P 0.00 0.00 0.00 0.05 - 19 0 0 -
30APR26 80.00 P 0.26 0.26 0.26 0.27 - 17 36 36 -
30APR26 82.50 P 1.35 1.35 1.04 1.18 - 14 31 31 -
30APR26 85.00 P 3.39 3.39 3.39 3.25 - 16 20 0 -
30APR26 87.50 P 0.00 0.00 0.00 5.70 - 0 0 0 -
30APR26 90.00 P 0.00 0.00 0.00 8.20 - 0 0 0 -
30APR26 92.50 P 0.00 0.00 0.00 10.70 - 0 0 0 -
30APR26 95.00 P 0.00 0.00 0.00 13.20 - 0 0 0 -
30APR26 97.50 P 0.00 0.00 0.00 15.77 - 57 0 0 -
30APR26 100.00 P 0.00 0.00 0.00 18.20 - 0 0 0 -
30APR26 102.50 P 0.00 0.00 0.00 21.23 - 98 0 0 -
30APR26 105.00 P 0.00 0.00 0.00 23.71 - 105 0 0 -
30APR26 107.50 P 0.00 0.00 0.00 25.78 - 83 0 0 -
30APR26 110.00 P 0.00 0.00 0.00 28.29 - 90 0 0 -
30APR26 112.50 P 0.00 0.00 0.00 30.75 - 90 0 0 -
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 36 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 23 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 19 0 242 0
28MAY26 72.50 P 0.04 0.04 0.04 0.02 -0.01 17 50 1,503 0
28MAY26 75.00 P 0.00 0.00 0.00 0.06 -0.03 15 0 3,426 0
28MAY26 77.50 P 0.21 0.21 0.15 0.21 -0.06 14 270 3,801 +270
28MAY26 80.00 P 0.63 0.70 0.48 0.65 -0.10 13 281 2,884 +18
28MAY26 82.50 P 1.72 1.82 1.36 1.61 -0.16 12 159 2,302 +148
28MAY26 85.00 P 3.80 3.81 3.10 3.53 -0.07 14 7 970 +3
28MAY26 87.50 P 0.00 0.00 0.00 5.78 -0.27 15 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 8.21 -0.34 17 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 10.70 -0.35 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 13.60 +0.05 37 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 15.77 -0.30 32 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 18.26 -0.42 35 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.23 +0.07 52 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.71 +0.02 56 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 25.78 -0.27 46 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.47 -0.20 57 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.75 -0.44 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 24 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 16 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 +0.01 15 0 5,316 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 +0.01 14 0 4,825 0
29JUN26 75.00 P 0.38 0.38 0.32 0.44 -0.02 14 236 4,522 +230
29JUN26 77.50 P 0.95 1.00 0.75 1.02 -0.07 13 109 6,478 +52
29JUN26 80.00 P 1.95 1.95 1.70 2.03 -0.14 13 12 5,184 +12
29JUN26 82.50 P 3.74 3.74 3.17 3.54 -0.23 12 19 2,929 +1
29JUN26 85.00 P 0.00 0.00 0.00 5.60 -0.46 11 0 1,421 0
29JUN26 87.50 P 0.00 0.00 0.00 8.16 +0.01 16 0 1,152 0
29JUN26 90.00 P 0.00 0.00 0.00 10.82 -0.01 22 0 251 0
29JUN26 92.50 P 0.00 0.00 0.00 12.96 -0.33 15 0 121 0
29JUN26 95.00 P 0.00 0.00 0.00 15.01 -0.29 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 17.74 -0.24 0 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 20.27 -0.19 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 22.44 -0.51 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 25.18 -0.47 0 0 90 0
29JUN26 107.50 P 0.00 0.00 0.00 27.94 -0.20 31 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 30.21 -0.42 0 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 32.70 -0.20 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 35.18 -0.22 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 37.66 -0.44 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 40.38 -0.21 37 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 32 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.02 +0.01 16 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 +0.03 15 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.11 +0.06 14 0 108 0
30JUL26 72.50 P 0.25 0.25 0.25 0.27 +0.08 14 12 313 +12
30JUL26 75.00 P 0.47 0.49 0.47 0.62 +0.05 13 36 532 +6
30JUL26 77.50 P 1.24 1.24 1.00 1.26 0.00 13 7 468 +3
30JUL26 80.00 P 0.00 0.00 0.00 2.29 -0.13 12 0 1,662 0
30JUL26 82.50 P 3.69 3.70 3.69 3.75 -0.29 12 33 43 +33
30JUL26 85.00 P 5.46 5.54 5.46 5.75 -0.48 11 60 166 +30
30JUL26 87.50 P 0.00 0.00 0.00 8.19 -0.32 14 0 30 0
30JUL26 90.00 P 0.00 0.00 0.00 10.82 -0.07 19 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 13.00 -0.32 16 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.30 -0.49 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.78 -0.22 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.27 -0.22 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.74 -0.23 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.24 -0.41 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.94 -0.20 27 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.22 -0.41 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.70 -0.23 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 21 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 0.02 +0.01 13 0 247 0
29SEP26 67.50 P 0.00 0.00 0.00 0.04 +0.02 12 0 160 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 0.00 12 0 2,743 0
29SEP26 72.50 P 0.00 0.00 0.00 0.45 -0.02 13 0 1,738 0
29SEP26 75.00 P 1.66 1.66 1.64 1.12 -0.07 14 2 2,923 -1
29SEP26 77.50 P 2.80 2.82 2.58 2.17 -0.13 15 20 1,223 +20
29SEP26 80.00 P 4.33 4.36 4.05 3.61 -0.18 17 7 4,305 +7
29SEP26 82.50 P 6.18 6.18 6.18 5.34 -0.22 18 5 1,131 -5
29SEP26 85.00 P 0.00 0.00 0.00 7.26 -0.28 19 0 419 0
29SEP26 87.50 P 0.00 0.00 0.00 9.10 -0.32 19 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 11.62 -0.36 22 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 13.96 -0.38 24 0 823 0
29SEP26 95.00 P 0.00 0.00 0.00 16.36 -0.39 26 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 18.81 -0.41 28 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 21.30 -0.27 30 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 23.80 -0.41 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 26.33 -0.40 35 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 28.86 -0.41 37 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 31.40 -0.41 40 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 33.95 -0.40 42 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 36.51 -0.39 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 39.06 -0.40 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 41.62 -0.34 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 19 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 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 0.00 11 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.04 +0.02 11 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.12 +0.02 12 0 439 0
30DEC26 70.00 P 0.80 0.80 0.80 0.36 +0.02 12 1 3,426 -1
30DEC26 72.50 P 0.00 0.00 0.00 0.81 -0.01 13 0 803 0
30DEC26 75.00 P 2.17 2.17 2.02 1.56 -0.06 14 2 1,074 0
30DEC26 77.50 P 3.45 3.45 3.45 2.60 -0.16 14 1 1,743 +1
30DEC26 80.00 P 4.86 4.86 4.42 3.97 -0.23 15 19 924 0
30DEC26 82.50 P 6.59 6.59 6.59 5.60 -0.31 16 10 591 -10
30DEC26 85.00 P 8.24 8.24 8.24 7.48 -0.34 17 40 391 -40
30DEC26 87.50 P 0.00 0.00 0.00 9.27 -0.63 17 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 11.62 -0.36 19 0 51 0
30DEC26 92.50 P 0.00 0.00 0.00 14.04 -0.36 21 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 16.42 -0.37 22 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 18.85 -0.37 24 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 21.32 -0.36 26 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 23.81 -0.40 27 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 26.33 -0.40 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.86 -0.41 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.40 -0.41 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.95 -0.40 35 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 36.51 -0.39 37 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 39.06 -0.40 39 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 -0.01 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 -0.01 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.17 -0.03 15 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.33 -0.05 15 0 45 0
30MAR27 67.50 P 0.59 0.59 0.59 0.59 -0.06 15 1 55 +1
30MAR27 70.00 P 0.93 0.93 0.93 0.98 -0.05 15 1 139 0
30MAR27 72.50 P 1.39 1.65 1.39 1.54 -0.11 15 3 62 +3
30MAR27 75.00 P 2.29 2.29 2.29 2.30 -0.18 15 36 580 +36
30MAR27 77.50 P 0.00 0.00 0.00 3.27 -0.22 15 0 101 0
30MAR27 80.00 P 0.00 0.00 0.00 4.48 -0.24 15 0 64 0
30MAR27 82.50 P 6.47 6.47 6.47 5.91 -0.28 15 40 49 +40
30MAR27 85.00 P 0.00 0.00 0.00 7.75 -0.31 16 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 9.48 -0.42 16 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 11.62 -0.63 17 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 14.19 -0.21 19 0 4 0
30MAR27 95.00 P 0.00 0.00 0.00 16.52 -0.35 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.93 -0.35 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.38 -0.34 23 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 23.86 -0.35 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.36 -0.37 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.88 -0.39 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.41 -0.40 30 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 33.95 -0.40 32 0 0 0
TOTAL PUT 3,125 109,137 +1,713
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$ 7.36
29APR26 4.90 C 0.00 0.00 0.00 2.48 +0.06 141 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.38 +0.06 135 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.13 +0.06 120 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.88 +0.06 105 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.64 +0.07 101 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.39 +0.07 86 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.11 +0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.61 +0.03 0 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.37 +0.03 20 0 40 0
29APR26 7.25 C 0.00 0.00 0.00 0.18 +0.02 24 0 394 0
29APR26 7.50 C 0.05 0.06 0.05 0.06 +0.01 24 57 1,690 +55
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 820 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,338 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2,062 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.48 +0.05 60 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.38 +0.05 57 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.13 +0.03 50 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.90 +0.05 56 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.65 +0.06 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.40 +0.06 42 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.13 +0.04 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.88 +0.04 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.64 +0.03 18 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.43 +0.03 19 0 3 0
28MAY26 7.25 C 0.26 0.26 0.26 0.26 +0.02 20 6 368 0
28MAY26 7.50 C 0.00 0.00 0.00 0.13 +0.01 19 0 1,316 0
28MAY26 7.75 C 0.00 0.00 0.00 0.06 0.00 19 0 1,593 0
28MAY26 8.00 C 0.00 0.00 0.00 0.03 0.00 21 0 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 36 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 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.48 +0.03 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.38 +0.03 48 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.15 +0.05 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.90 +0.05 47 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.65 +0.06 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.40 +0.06 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.13 +0.04 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.89 +0.04 21 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.66 +0.03 20 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.47 +0.04 21 0 100 0
29JUN26 7.25 C 0.00 0.00 0.00 0.31 +0.04 21 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.18 +0.01 20 0 140 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 0.00 20 0 713 0
29JUN26 8.00 C 0.06 0.06 0.06 0.06 +0.01 21 2 759 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 0.01 0.01 0.01 0.01 0.00 23 12 1,007 +12
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 36 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 52 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 59 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.48 +0.03 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.38 +0.03 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.15 +0.05 47 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.90 +0.05 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.65 +0.06 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.40 +0.06 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.13 +0.03 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.89 +0.03 19 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.67 +0.02 19 0 0 0
30JUL26 7.00 C 0.48 0.48 0.48 0.49 +0.03 20 100 120 +100
30JUL26 7.25 C 0.32 0.33 0.32 0.33 +0.01 20 160 1,000 +160
30JUL26 7.50 C 0.00 0.00 0.00 0.22 +0.01 20 0 19 0
30JUL26 7.75 C 0.00 0.00 0.00 0.14 +0.01 20 0 402 0
30JUL26 8.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 12 0
30JUL26 8.25 C 0.06 0.06 0.06 0.05 -0.01 20 5 7 +5
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 21 0 20 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.48 +0.03 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 +0.03 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.15 +0.05 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.90 +0.05 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.65 +0.06 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 +0.05 26 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.16 +0.02 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.95 +0.01 23 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.76 0.00 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.59 0.00 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 -0.01 23 0 289 0
29SEP26 7.50 C 0.00 0.00 0.00 0.35 -0.01 22 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.26 -0.02 22 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.20 -0.01 23 0 96 0
29SEP26 8.25 C 0.00 0.00 0.00 0.14 -0.02 23 0 213 0
29SEP26 8.50 C 0.00 0.00 0.00 0.10 -0.01 23 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 -0.01 23 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 23 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 2.49 +0.04 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.38 +0.03 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.15 +0.05 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.90 +0.05 27 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.65 +0.06 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 +0.05 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.21 +0.02 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 +0.02 23 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.87 +0.02 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.72 +0.01 23 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.57 0.00 22 0 150 0
30DEC26 7.50 C 0.37 0.37 0.37 0.46 0.00 22 34 60 +32
30DEC26 7.75 C 0.29 0.29 0.29 0.37 0.00 22 5 21 0
30DEC26 8.00 C 0.00 0.00 0.00 0.30 0.00 22 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.24 0.00 22 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.01 22 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.14 0.00 22 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 22 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 23 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 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 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.49 +0.04 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.38 +0.03 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.15 +0.05 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.90 +0.05 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.65 +0.04 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.43 +0.03 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.29 +0.03 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.11 +0.02 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.96 +0.02 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.81 +0.04 22 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 +0.01 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 0.00 21 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.38 0.00 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.31 0.00 22 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 0.00 22 0 65 0
30MAR27 8.75 C 0.00 0.00 0.00 0.21 +0.01 22 0 7 0
30MAR27 9.00 C 0.00 0.00 0.00 0.17 0.00 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 0.00 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 22 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 0.00 22 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 0.00 22 0 10 0
TOTAL CALL 381 28,575 +364
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 392 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 373 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 653 0
29APR26 7.25 P 0.07 0.07 0.06 0.05 -0.03 21 55 940 +3
29APR26 7.50 P 0.00 0.00 0.00 0.18 -0.05 20 0 601 0
29APR26 7.75 P 0.00 0.00 0.00 0.40 -0.04 24 0 735 0
29APR26 8.00 P 0.00 0.00 0.00 0.66 -0.02 41 0 1,049 0
29APR26 8.25 P 0.00 0.00 0.00 0.92 -0.04 56 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.39 -0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.93 -0.01 100 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.18 -0.01 109 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.43 -0.01 117 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.68 -0.01 125 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.18 -0.01 141 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 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 35 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 250 0
28MAY26 6.75 P 0.02 0.02 0.02 0.02 -0.01 20 50 357 -50
28MAY26 7.00 P 0.06 0.06 0.05 0.05 -0.02 19 42 1,066 +40
28MAY26 7.25 P 0.00 0.00 0.00 0.12 -0.04 18 0 1,189 0
28MAY26 7.50 P 0.00 0.00 0.00 0.24 -0.04 17 0 799 0
28MAY26 7.75 P 0.00 0.00 0.00 0.43 -0.04 18 0 1,400 0
28MAY26 8.00 P 0.00 0.00 0.00 0.66 -0.03 21 0 1,053 0
28MAY26 8.25 P 0.00 0.00 0.00 0.92 -0.04 29 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.40 -0.04 33 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.64 -0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.93 -0.01 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.18 -0.01 56 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.43 -0.01 60 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.68 -0.01 64 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.18 -0.01 71 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 296 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.02 19 0 195 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 -0.02 20 0 1,031 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 -0.02 20 0 1,116 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 -0.06 19 0 360 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 -0.04 19 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.81 -0.03 20 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.04 -0.03 21 0 156 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 -0.06 0 0 251 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 -0.05 0 0 189 0
29JUN26 9.00 P 0.00 0.00 0.00 1.75 -0.06 0 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.00 -0.06 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.25 -0.05 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.51 -0.04 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.76 -0.03 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.73 -0.07 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.25 -0.04 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.75 -0.04 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.25 -0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.73 -0.06 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.23 -0.06 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.73 -0.05 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.23 -0.05 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.74 -0.04 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 5 0
30JUL26 6.50 P 0.05 0.05 0.05 0.06 -0.01 20 5 12 +5
30JUL26 6.75 P 0.00 0.00 0.00 0.10 -0.03 19 0 2 0
30JUL26 7.00 P 0.18 0.18 0.18 0.18 -0.04 19 60 603 +60
30JUL26 7.25 P 0.29 0.30 0.28 0.30 -0.03 19 260 592 +260
30JUL26 7.50 P 0.00 0.00 0.00 0.44 -0.07 19 0 200 0
30JUL26 7.75 P 0.00 0.00 0.00 0.61 -0.06 18 0 335 0
30JUL26 8.00 P 0.00 0.00 0.00 0.83 -0.07 20 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.05 -0.04 20 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.27 -0.06 16 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.77 -0.04 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.00 -0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 220 0
29SEP26 6.25 P 0.10 0.10 0.10 0.10 -0.02 24 2 811 +2
29SEP26 6.50 P 0.00 0.00 0.00 0.15 -0.03 23 0 467 0
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.04 24 0 214 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.05 24 0 1,144 0
29SEP26 7.25 P 0.51 0.51 0.50 0.45 -0.05 24 60 1,303 +60
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.05 24 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -0.05 25 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 -0.05 23 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.16 -0.05 26 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 -0.05 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 -0.05 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 -0.05 29 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 -0.05 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 -0.04 34 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.59 -0.04 36 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.85 -0.04 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.36 -0.04 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.87 -0.04 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.38 -0.04 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.90 -0.04 60 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.39 -0.06 62 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.90 -0.04 66 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.38 -0.05 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.88 -0.05 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.37 -0.05 72 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 23 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 0.10 -0.02 23 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.02 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.02 23 0 3,065 0
30DEC26 6.75 P 0.33 0.33 0.33 0.31 -0.02 23 10 161 +10
30DEC26 7.00 P 0.00 0.00 0.00 0.41 -0.03 23 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.54 -0.03 23 0 68 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.04 23 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.04 23 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.04 22 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.22 -0.04 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 -0.05 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.64 -0.04 25 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 -0.04 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.11 -0.04 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.35 -0.04 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 -0.04 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.85 -0.04 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.36 -0.04 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.87 -0.04 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.38 -0.04 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.90 -0.04 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.40 -0.05 53 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 0.03 -0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 13 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 -0.01 22 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 -0.01 22 0 59 0
30MAR27 6.50 P 0.28 0.28 0.28 0.27 -0.02 22 8 327 +8
30MAR27 6.75 P 0.00 0.00 0.00 0.37 -0.02 23 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.47 -0.03 22 0 97 0
30MAR27 7.25 P 0.00 0.00 0.00 0.60 -0.03 23 0 25 0
30MAR27 7.50 P 0.00 0.00 0.00 0.74 -0.03 23 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.87 -0.03 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.07 -0.04 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 -0.04 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.46 -0.04 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.67 -0.04 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.89 -0.04 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 -0.04 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.36 -0.04 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.61 -0.04 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.86 -0.04 30 0 0 0
TOTAL PUT 552 30,088 +398
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 4.61 +0.03 155 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.41 +0.08 175 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.08 0.00 102 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.86 +0.03 128 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.61 +0.03 120 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.36 +0.03 111 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.08 0.00 74 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.87 +0.04 100 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.33 0.00 55 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.83 0.00 43 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.33 0.00 32 0 285 0
29APR26 12.00 C 0.00 0.00 0.00 0.83 -0.01 20 0 324 0
29APR26 12.50 C 0.00 0.00 0.00 0.40 +0.01 24 0 711 0
29APR26 13.00 C 0.00 0.00 0.00 0.12 -0.01 24 0 924 0
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 485 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 379 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.64 +0.05 81 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.41 +0.07 81 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.11 +0.02 60 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.92 +0.08 74 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.61 +0.02 52 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.44 +0.09 68 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.15 +0.05 56 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.90 +0.05 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.37 +0.02 36 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.91 +0.05 36 0 60 0
28MAY26 11.50 C 1.38 1.38 1.38 1.37 -0.01 22 1 108 0
28MAY26 12.00 C 0.00 0.00 0.00 0.93 -0.01 22 0 607 0
28MAY26 12.50 C 0.00 0.00 0.00 0.57 +0.01 22 0 615 0
28MAY26 13.00 C 0.00 0.00 0.00 0.31 0.00 22 0 568 0
28MAY26 13.50 C 0.00 0.00 0.00 0.14 -0.01 22 0 733 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 179 0
28MAY26 14.50 C 0.03 0.03 0.03 0.02 -0.01 22 20 20 +20
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.16 +0.05 68 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.92 +0.06 66 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.68 +0.07 64 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.43 +0.07 61 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.17 +0.08 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.93 +0.07 53 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.65 +0.04 44 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.44 +0.07 48 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.20 +0.08 46 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.92 +0.05 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.45 +0.10 35 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.91 +0.01 24 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.45 0.00 22 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.07 +0.05 24 0 313 0
29JUN26 12.50 C 0.00 0.00 0.00 0.73 +0.03 23 0 675 0
29JUN26 13.00 C 0.00 0.00 0.00 0.48 +0.03 23 0 431 0
29JUN26 13.50 C 0.00 0.00 0.00 0.29 +0.02 23 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 0.00 23 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 0.00 23 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 0.00 24 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 23 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 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 4.18 +0.07 55 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.94 +0.08 53 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.70 +0.09 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.44 +0.07 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.20 +0.08 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.95 +0.08 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.46 +0.07 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.92 0.00 25 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.49 0.00 25 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.12 +0.04 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.80 +0.03 26 0 55 0
30JUL26 13.00 C 0.50 0.50 0.50 0.55 +0.02 26 10 21 +10
30JUL26 13.50 C 0.00 0.00 0.00 0.36 +0.01 26 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.22 -0.01 25 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 27 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 4.68 +0.07 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.43 +0.07 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.18 +0.07 48 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.94 +0.08 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.70 +0.08 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.44 +0.07 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.20 +0.07 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.96 +0.08 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.48 +0.09 33 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.98 0.00 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 0.00 27 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.24 0.00 27 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.93 0.00 26 0 643 0
29SEP26 13.00 C 0.65 0.65 0.65 0.70 0.00 26 20 503 0
29SEP26 13.50 C 0.00 0.00 0.00 0.53 0.00 26 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 0.00 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.28 0.00 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.21 +0.01 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 +0.01 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 0.00 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.68 +0.07 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.43 +0.07 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.18 +0.07 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.94 +0.07 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.70 +0.08 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.46 +0.08 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.22 +0.08 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.96 +0.08 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.53 +0.13 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.07 -0.01 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.72 -0.01 26 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.41 +0.03 26 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.12 -0.01 26 0 75 0
30DEC26 13.00 C 0.00 0.00 0.00 0.91 0.00 26 0 31 0
30DEC26 13.50 C 0.00 0.00 0.00 0.73 0.00 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 0.00 26 0 36 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 0.00 26 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 0.00 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 +0.01 27 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 +0.02 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.68 +0.07 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.43 +0.07 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.19 +0.07 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.94 +0.07 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.70 +0.07 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.47 +0.09 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.24 +0.10 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.02 +0.14 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.59 +0.12 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.19 0.00 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.87 0.00 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.59 0.00 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.30 0.00 25 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.09 0.00 25 0 5 0
30MAR27 13.50 C 0.00 0.00 0.00 0.91 0.00 25 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.76 0.00 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.63 +0.01 26 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 0.00 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 +0.01 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.36 0.00 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.29 0.00 26 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
TOTAL CALL 51 13,536 +30
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 190 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 274 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 629 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 592 0
29APR26 12.50 P 0.00 0.00 0.00 0.06 -0.02 22 0 694 0
29APR26 13.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 224 0
29APR26 13.50 P 0.00 0.00 0.00 0.69 -0.01 22 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.18 0.00 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.68 0.00 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.18 -0.05 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.68 -0.05 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.18 -0.06 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.68 -0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 227 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 0.00 23 0 601 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 925 0
28MAY26 12.50 P 0.00 0.00 0.00 0.21 -0.02 21 0 750 0
28MAY26 13.00 P 0.00 0.00 0.00 0.44 -0.04 21 0 124 0
28MAY26 13.50 P 0.00 0.00 0.00 0.77 -0.03 20 0 1 0
28MAY26 14.00 P 0.00 0.00 0.00 1.21 -0.01 21 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.68 -0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.18 0.00 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.18 -0.05 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.68 -0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 9.75 P 0.01 0.01 0.01 0.01 0.00 30 2 24 -2
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 182 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 0.00 24 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.09 0.00 23 0 458 0
29JUN26 12.00 P 0.00 0.00 0.00 0.18 -0.01 23 0 498 0
29JUN26 12.50 P 0.00 0.00 0.00 0.34 -0.02 22 0 740 0
29JUN26 13.00 P 0.00 0.00 0.00 0.57 -0.03 22 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 0.89 -0.04 22 0 30 0
29JUN26 14.00 P 0.00 0.00 0.00 1.29 0.00 23 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.72 0.00 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.19 0.00 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.68 -0.08 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.18 -0.10 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.68 -0.10 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.18 -0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.68 -0.10 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 0.00 26 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.15 0.00 25 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.26 -0.02 24 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.43 -0.02 24 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 0.67 -0.02 24 0 123 0
30JUL26 13.00 P 0.89 0.89 0.89 0.97 -0.05 24 22 38 +22
30JUL26 13.50 P 0.00 0.00 0.00 1.31 -0.06 24 0 5 0
30JUL26 14.00 P 0.00 0.00 0.00 1.73 0.00 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.16 0.00 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.56 -0.13 18 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.03 -0.14 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.51 -0.14 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.02 -0.13 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.51 -0.13 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.98 -0.15 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 27 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 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 0.11 0.11 0.11 0.11 0.00 27 2 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 0.00 27 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.31 0.00 27 0 134 0
29SEP26 11.50 P 0.00 0.00 0.00 0.47 0.00 27 0 635 0
29SEP26 12.00 P 0.00 0.00 0.00 0.68 +0.01 28 0 1,300 0
29SEP26 12.50 P 0.00 0.00 0.00 0.93 0.00 28 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.23 0.00 28 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.53 +0.01 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.89 0.00 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.32 -0.04 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.75 -0.04 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.19 -0.06 29 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.65 -0.07 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.11 -0.10 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.59 -0.11 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.07 -0.13 29 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 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 0.00 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.10 0.00 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 0.00 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 0.00 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 0.00 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.31 -0.01 27 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.64 0.00 27 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 0.85 -0.01 27 0 271 0
30DEC26 12.50 P 0.00 0.00 0.00 1.11 -0.01 27 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 1.41 0.00 28 0 30 0
30DEC26 13.50 P 0.00 0.00 0.00 1.71 +0.02 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.07 -0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.46 -0.03 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.86 -0.04 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.29 -0.05 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.72 -0.07 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.19 -0.07 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.64 -0.10 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.10 -0.13 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.06 0.00 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 0.00 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.15 0.00 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 0.00 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.23 0.00 26 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 0.00 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 0.00 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.57 0.00 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 0.00 26 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.97 -0.01 26 0 43 0
30MAR27 12.50 P 0.00 0.00 0.00 1.23 -0.01 26 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.52 -0.01 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.85 -0.01 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.17 -0.04 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.55 -0.03 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.94 -0.05 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.36 -0.05 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.78 -0.07 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.22 -0.09 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.69 -0.09 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.13 -0.13 27 0 0 0
TOTAL PUT 26 12,541 +20
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$ 64.20
29APR26 42.00 C 0.00 0.00 0.00 22.22 +0.08 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.23 +0.15 90 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.23 +0.15 84 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.23 +0.15 78 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.23 +0.14 73 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.23 +0.12 67 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.23 +0.14 61 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.23 +0.03 56 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 14.23 +0.08 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.73 +0.14 0 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.23 +0.14 0 0 253 0
29APR26 57.50 C 5.94 5.94 5.94 6.74 +0.13 28 10 960 -10
29APR26 60.00 C 4.08 4.10 3.79 4.36 +0.12 31 112 1,418 -44
29APR26 62.50 C 1.77 1.90 1.77 2.18 +0.05 27 76 682 +11
29APR26 65.00 C 0.80 0.90 0.60 0.76 -0.04 27 116 1,226 -38
29APR26 67.50 C 0.00 0.00 0.00 0.17 -0.05 27 0 516 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 266 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.30 +0.14 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.31 +0.20 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.31 +0.14 32 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.31 +0.03 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.31 +0.01 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.32 +0.12 31 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.32 +0.02 26 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 11.84 +0.13 28 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 9.40 +0.11 27 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 7.08 +0.08 28 0 163 0
28MAY26 60.00 C 4.74 4.87 4.68 4.97 +0.06 27 105 255 +95
28MAY26 62.50 C 3.00 3.00 2.96 3.14 -0.03 26 3 783 +2
28MAY26 65.00 C 1.86 1.86 1.86 1.87 -0.07 27 15 903 -14
28MAY26 67.50 C 0.98 1.05 0.98 1.04 -0.09 27 55 1,026 +31
28MAY26 70.00 C 0.59 0.59 0.59 0.54 -0.04 28 4 293 +4
28MAY26 72.50 C 0.30 0.30 0.30 0.24 -0.03 28 2 160 +2
28MAY26 75.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 225 0
28MAY26 77.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 146 0
28MAY26 80.00 C 0.00 0.00 0.00 0.02 0.00 29 0 160 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 29.28 +0.14 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.28 +0.14 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.29 +0.15 54 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.29 +0.14 46 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.29 +0.14 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.29 +0.14 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.30 +0.15 45 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.30 +0.14 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.30 +0.14 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.30 +0.14 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 19.31 +0.15 37 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 18.31 +0.14 33 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 17.31 +0.03 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.31 +0.01 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 15.32 +0.12 29 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 14.32 +0.02 26 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 11.85 +0.13 27 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 9.43 +0.09 27 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 7.16 +0.05 27 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 5.20 +0.07 27 0 137 0
29JUN26 62.50 C 0.00 0.00 0.00 3.53 +0.02 27 0 353 0
29JUN26 65.00 C 2.26 2.26 2.26 2.26 -0.07 27 4 1,621 0
29JUN26 67.50 C 1.40 1.40 1.40 1.43 -0.08 27 29 1,774 0
29JUN26 70.00 C 0.00 0.00 0.00 0.85 -0.07 27 0 635 0
29JUN26 72.50 C 0.56 0.56 0.56 0.48 -0.04 27 30 197 0
29JUN26 75.00 C 0.35 0.38 0.35 0.26 -0.04 27 15 277 -4
29JUN26 77.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 63 0
29JUN26 80.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 60 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 3 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 19.31 +0.14 34 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.31 +0.14 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.31 +0.03 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.31 +0.01 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.32 +0.12 27 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.33 +0.03 27 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.88 +0.12 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.52 +0.18 27 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.36 +0.04 27 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.51 +0.05 27 0 43 0
30JUL26 62.50 C 0.00 0.00 0.00 3.97 +0.02 27 0 66 0
30JUL26 65.00 C 2.56 2.72 2.56 2.81 -0.02 27 90 132 +90
30JUL26 67.50 C 1.87 1.87 1.87 1.97 -0.06 27 7 19 +7
30JUL26 70.00 C 1.27 1.35 1.27 1.31 -0.06 27 36 11 -24
30JUL26 72.50 C 0.96 0.96 0.86 0.85 -0.05 27 34 34 +34
30JUL26 75.00 C 0.63 0.63 0.63 0.54 -0.04 27 2 96 +2
30JUL26 77.50 C 0.00 0.00 0.00 0.34 -0.03 27 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 30 0
30JUL26 82.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.30 +0.15 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.30 +0.14 34 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.30 +0.14 30 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.30 +0.14 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.31 +0.14 31 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 18.31 +0.14 28 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.31 +0.03 25 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.32 +0.02 26 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 15.34 +0.12 27 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 14.37 +0.07 27 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 12.01 +0.25 27 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 9.85 +0.05 27 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 7.93 +0.01 27 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.30 0.00 27 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 4.78 -0.03 26 0 206 0
29SEP26 65.00 C 3.45 3.45 3.45 3.69 -0.04 26 45 214 +12
29SEP26 67.50 C 2.44 2.46 2.44 2.81 -0.05 26 129 317 +105
29SEP26 70.00 C 0.00 0.00 0.00 2.11 -0.05 26 0 251 0
29SEP26 72.50 C 1.37 1.39 1.37 1.56 -0.04 27 153 199 +73
29SEP26 75.00 C 0.00 0.00 0.00 1.14 -0.07 27 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.87 -0.02 27 0 90 0
29SEP26 80.00 C 0.64 0.66 0.64 0.62 -0.04 27 42 1,420 +30
29SEP26 82.50 C 0.00 0.00 0.00 0.44 -0.03 27 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 0.29 -0.03 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 22.30 +0.14 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.30 +0.14 26 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.30 +0.14 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.31 +0.14 25 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.31 +0.14 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.34 +0.06 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.36 +0.06 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.34 +0.08 22 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 14.37 +0.07 22 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 12.05 +0.04 22 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.36 +0.21 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 8.64 +0.22 25 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 7.14 +0.22 25 0 431 0
30DEC26 62.50 C 0.00 0.00 0.00 5.67 +0.05 24 0 324 0
30DEC26 65.00 C 0.00 0.00 0.00 4.59 +0.08 24 0 1,036 0
30DEC26 67.50 C 0.00 0.00 0.00 3.68 +0.12 25 0 169 0
30DEC26 70.00 C 0.00 0.00 0.00 2.99 +0.16 25 0 37 0
30DEC26 72.50 C 0.00 0.00 0.00 2.29 +0.03 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 1.80 +0.06 25 0 89 0
30DEC26 77.50 C 1.35 1.35 1.35 1.44 +0.12 25 10 90 +1
30DEC26 80.00 C 0.00 0.00 0.00 1.11 +0.12 25 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 0.85 +0.10 25 0 33 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 +0.08 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.46 +0.06 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.35 +0.06 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.32 +0.14 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.36 +0.16 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.40 +0.15 25 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 17.48 +0.17 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.59 +0.18 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.72 +0.20 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.90 +0.20 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 12.96 +0.23 25 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 11.20 +0.24 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.60 +0.25 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.16 +0.26 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 6.87 +0.26 25 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 5.77 +0.26 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.81 +0.25 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 3.97 +0.23 25 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.24 +0.21 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.67 +0.21 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.16 +0.17 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.73 +0.15 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.41 +0.15 25 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.12 +0.12 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.90 +0.12 25 0 0 0
TOTAL CALL 1,124 27,706 +365
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 82 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 273 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 164 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 63 0 207 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 633 0
29APR26 55.00 P 0.04 0.04 0.04 0.01 0.00 41 15 729 -15
29APR26 57.50 P 0.06 0.06 0.06 0.01 -0.01 30 1 1,225 0
29APR26 60.00 P 0.17 0.17 0.14 0.06 -0.05 27 43 1,390 -3
29APR26 62.50 P 0.61 0.69 0.61 0.43 -0.15 27 20 1,349 -4
29APR26 65.00 P 1.72 1.87 1.56 1.53 -0.25 27 124 903 -36
29APR26 67.50 P 3.85 3.87 3.85 3.48 -0.20 28 90 361 +60
29APR26 70.00 P 0.00 0.00 0.00 5.81 -0.15 27 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.30 -0.15 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.80 -0.15 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.59 +0.14 84 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.09 +0.14 94 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.59 +0.14 104 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.09 +0.14 113 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.59 +0.14 122 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.09 +0.14 130 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 37 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 141 0
28MAY26 48.00 P 0.06 0.06 0.06 0.01 0.00 32 6 256 +6
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 363 0
28MAY26 50.00 P 0.12 0.12 0.12 0.01 -0.01 28 2 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.05 -0.02 28 0 278 0
28MAY26 55.00 P 0.00 0.00 0.00 0.18 -0.05 28 0 167 0
28MAY26 57.50 P 0.77 0.79 0.73 0.50 -0.09 28 69 600 -23
28MAY26 60.00 P 1.42 1.42 1.24 1.14 -0.14 28 114 478 +87
28MAY26 62.50 P 2.40 2.56 2.24 2.19 -0.17 28 79 527 +10
28MAY26 65.00 P 3.69 3.69 3.69 3.69 -0.16 29 8 315 +8
28MAY26 67.50 P 5.65 5.65 5.64 5.53 -0.21 29 34 158 -15
28MAY26 70.00 P 0.00 0.00 0.00 7.56 -0.17 28 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.86 -0.46 27 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.60 +0.01 41 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.06 +0.02 45 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.53 +0.09 49 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.01 +0.05 54 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.49 +0.03 58 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.97 -0.09 61 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.45 -0.10 64 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 49 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 40 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 37 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 28 0 325 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 356 0
29JUN26 52.50 P 0.00 0.00 0.00 0.20 -0.04 27 0 478 0
29JUN26 55.00 P 0.74 0.75 0.74 0.47 -0.08 27 77 350 +57
29JUN26 57.50 P 1.25 1.25 1.16 0.97 -0.12 27 13 396 -1
29JUN26 60.00 P 1.98 2.01 1.82 1.75 -0.15 27 206 497 +137
29JUN26 62.50 P 2.95 2.95 2.90 2.87 -0.11 27 12 495 -12
29JUN26 65.00 P 0.00 0.00 0.00 4.27 -0.20 27 0 275 0
29JUN26 67.50 P 6.56 6.56 6.56 6.05 -0.21 28 30 332 +30
29JUN26 70.00 P 0.00 0.00 0.00 7.94 -0.20 27 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 10.11 -0.49 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.73 -0.24 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.12 -0.24 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.56 -0.24 38 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.02 -0.24 41 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.49 -0.23 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.97 -0.26 46 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.46 -0.23 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 20 0
30JUL26 46.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 50 0
30JUL26 48.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.40 -0.06 27 0 2 0
30JUL26 55.00 P 1.10 1.10 1.10 0.80 -0.09 27 34 71 +34
30JUL26 57.50 P 0.00 0.00 0.00 1.39 -0.14 27 0 86 0
30JUL26 60.00 P 2.49 2.49 2.49 2.22 -0.14 27 26 116 +26
30JUL26 62.50 P 3.68 3.68 3.34 3.34 -0.16 27 48 145 +34
30JUL26 65.00 P 0.00 0.00 0.00 4.74 -0.22 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.46 -0.24 27 0 52 0
30JUL26 70.00 P 0.00 0.00 0.00 8.30 -0.20 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.39 -0.21 27 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.90 -0.26 31 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.23 -0.25 32 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.62 -0.25 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.05 -0.26 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.49 -0.23 37 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.97 -0.26 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 0.00 27 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.08 -0.02 27 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.11 -0.03 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.21 -0.04 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.38 -0.05 27 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.49 -0.05 27 0 71 0
29SEP26 52.50 P 0.00 0.00 0.00 0.86 -0.09 27 0 14 0
29SEP26 55.00 P 0.00 0.00 0.00 1.42 -0.10 27 0 272 0
29SEP26 57.50 P 2.34 2.34 2.34 2.17 -0.12 27 7 138 0
29SEP26 60.00 P 4.02 4.02 4.02 3.13 -0.15 27 9 259 -9
29SEP26 62.50 P 0.00 0.00 0.00 4.33 -0.17 28 0 44 0
29SEP26 65.00 P 6.20 6.20 6.01 5.76 -0.19 28 44 122 -20
29SEP26 67.50 P 0.00 0.00 0.00 7.20 -0.18 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.99 -0.18 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.94 -0.18 27 0 1 0
29SEP26 75.00 P 13.70 13.70 13.70 13.42 -0.19 30 2 2 +2
29SEP26 77.50 P 0.00 0.00 0.00 15.70 -0.18 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.06 -0.17 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.49 -0.16 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.97 -0.14 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.39 -0.12 39 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.81 -0.13 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.14 +0.02 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.25 +0.03 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.32 +0.03 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.41 +0.04 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.52 +0.04 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.65 +0.05 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.79 +0.05 25 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 1.26 +0.07 25 0 293 0
30DEC26 55.00 P 0.00 0.00 0.00 1.89 +0.08 25 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 2.71 +0.09 25 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 3.73 +0.09 26 0 329 0
30DEC26 62.50 P 0.00 0.00 0.00 4.95 +0.23 26 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 6.37 +0.26 26 0 96 0
30DEC26 67.50 P 0.00 0.00 0.00 7.75 +0.06 25 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 9.48 +0.04 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 11.36 +0.02 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.77 -0.01 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.95 -0.04 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.25 -0.05 30 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.62 -0.08 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.05 -0.10 33 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.49 -0.12 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.88 -0.12 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.37 +0.04 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.46 +0.04 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.57 +0.05 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.69 +0.06 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.83 +0.06 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.98 +0.07 25 0 0 0
30MAR27 50.00 P 1.30 1.30 1.30 1.17 +0.07 25 15 15 +15
30MAR27 52.50 P 0.00 0.00 0.00 1.73 +0.10 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.43 +0.11 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.30 +0.12 25 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.32 +0.11 25 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.52 +0.12 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.90 +0.11 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.44 +0.10 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 10.10 +0.07 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.90 +0.05 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.85 +0.04 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.95 -0.04 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.25 -0.05 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.62 -0.08 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.05 -0.10 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.49 -0.12 31 0 0 0
TOTAL PUT 1,128 21,425 +368
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 47.66
29APR26 30.00 C 0.00 0.00 0.00 17.68 +0.82 99 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.68 +0.82 90 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 15.68 +0.82 82 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.68 +0.81 72 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.68 +0.81 61 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.68 +0.81 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.68 +0.81 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.68 +0.81 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.68 +0.81 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.68 +0.81 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.68 +0.81 0 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 6.68 +0.81 0 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 5.68 +0.81 0 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 4.69 +0.81 27 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 3.70 +0.78 25 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 2.74 +0.78 24 0 120 0
29APR26 46.00 C 1.77 1.77 1.73 1.81 +0.59 21 33 217 -2
29APR26 47.00 C 0.94 1.02 0.94 1.09 +0.38 23 28 389 +18
29APR26 48.00 C 0.43 0.53 0.43 0.57 +0.26 23 16 260 +14
29APR26 49.00 C 0.21 0.21 0.21 0.25 +0.11 23 3 315 -3
29APR26 50.00 C 0.00 0.00 0.00 0.10 +0.05 24 0 170 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 96 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 134 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.74 +0.81 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.75 +0.82 34 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.75 +0.81 28 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.75 +0.67 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.76 +0.66 26 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.76 +0.81 22 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.78 +0.81 23 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.81 +0.79 23 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 4.87 +0.77 23 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 3.98 +0.73 23 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 3.16 +0.68 23 0 120 0
28MAY26 46.00 C 2.32 2.32 2.32 2.35 +0.53 22 15 97 -8
28MAY26 47.00 C 1.42 1.42 1.42 1.75 +0.51 22 3 142 0
28MAY26 48.00 C 1.18 1.18 1.18 1.24 +0.35 23 15 196 0
28MAY26 49.00 C 0.80 0.80 0.80 0.86 +0.29 23 15 204 0
28MAY26 50.00 C 0.51 0.58 0.51 0.56 +0.21 23 48 377 +48
28MAY26 52.50 C 0.20 0.20 0.20 0.17 +0.09 23 38 183 +38
28MAY26 55.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 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 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 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 24.71 +0.81 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.72 +0.82 69 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.72 +0.82 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.72 +0.81 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.72 +0.81 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.73 +0.82 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.73 +0.82 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.73 +0.87 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 16.73 +0.87 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 15.74 +0.87 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.74 +0.82 38 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.74 +0.81 28 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.74 +0.81 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.75 +0.82 32 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 10.75 +0.81 28 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 9.75 +0.67 22 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 8.76 +0.66 25 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 7.77 +0.80 24 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 6.79 +0.78 23 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 5.83 +0.74 23 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 4.92 +0.71 23 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 4.06 +0.65 23 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.28 +0.64 23 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 2.52 +0.50 22 0 39 0
29JUN26 47.00 C 1.89 1.89 1.89 1.93 +0.35 22 15 137 0
29JUN26 48.00 C 1.32 1.32 1.32 1.46 +0.32 23 15 261 +15
29JUN26 49.00 C 1.03 1.03 1.03 1.06 +0.25 23 10 67 0
29JUN26 50.00 C 0.00 0.00 0.00 0.79 +0.21 23 0 119 0
29JUN26 52.50 C 0.00 0.00 0.00 0.33 +0.09 23 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 12.74 +0.81 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.75 +0.82 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.75 +0.81 26 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.75 +0.67 21 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.76 +0.66 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.78 +0.79 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.82 +0.77 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.89 +0.74 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.01 +0.69 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.19 +0.63 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 3.46 +0.59 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 2.76 +0.46 23 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 2.23 +0.35 23 0 85 0
30JUL26 48.00 C 0.00 0.00 0.00 1.79 +0.32 23 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 1.41 +0.28 23 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 1.11 +0.25 24 0 45 0
30JUL26 52.50 C 0.00 0.00 0.00 0.58 +0.16 24 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 0.28 +0.09 24 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.13 +0.04 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 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 20.72 +0.81 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.73 +0.82 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.73 +0.82 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.73 +0.81 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.73 +0.81 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.74 +0.82 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.74 +0.82 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.74 +0.81 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.74 +0.81 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.75 +0.81 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.75 +0.60 24 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 9.77 +0.69 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.80 +0.70 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.86 +0.74 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 6.97 +0.71 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.13 +0.67 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.36 +0.62 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.65 +0.57 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.02 +0.52 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.36 +0.46 23 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 2.88 +0.43 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.45 +0.37 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.08 +0.33 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.76 +0.30 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.18 +0.23 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.74 +0.16 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.44 +0.10 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.25 +0.06 24 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 +0.03 24 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.73 +0.81 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.73 +0.81 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.74 +0.82 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.74 +0.82 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.74 +0.81 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.75 +0.82 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.76 +0.81 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.75 +0.58 20 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 9.77 +0.54 20 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 8.80 +0.48 20 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.11 +0.74 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.32 +0.71 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.61 +0.71 24 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 5.93 +0.66 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.32 +0.64 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 4.75 +0.72 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.10 +0.55 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.65 +0.53 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.22 +0.48 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 2.85 +0.47 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.49 +0.33 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.77 +0.26 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.27 +0.24 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.90 +0.22 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.61 +0.17 24 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.41 +0.13 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.26 +0.09 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 +0.06 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.04 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.03 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.76 +0.79 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.80 +0.77 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.88 +0.71 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.01 +0.74 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.18 +0.69 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.42 +0.67 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.70 +0.63 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.02 +0.60 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.40 +0.58 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 5.80 +0.54 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.26 +0.67 23 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 4.59 +0.47 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.14 +0.45 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.71 +0.42 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.32 +0.38 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.96 +0.35 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.22 +0.22 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.70 +0.23 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.23 +0.18 23 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 0.88 +0.15 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.62 +0.13 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.42 +0.08 22 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.30 +0.06 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
TOTAL CALL 254 6,572 +120
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 85 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 189 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 321 0
29APR26 45.00 P 0.08 0.08 0.08 0.06 -0.09 25 55 224 +30
29APR26 46.00 P 0.23 0.23 0.23 0.17 -0.23 24 5 186 -2
29APR26 47.00 P 0.67 0.67 0.54 0.45 -0.39 25 16 248 +16
29APR26 48.00 P 0.00 0.00 0.00 0.93 -0.57 25 0 105 0
29APR26 49.00 P 1.72 1.75 1.71 1.63 -0.63 26 31 150 +24
29APR26 50.00 P 2.50 2.50 2.50 2.42 -0.76 24 10 81 -10
29APR26 52.50 P 0.00 0.00 0.00 4.84 -0.82 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.34 -0.82 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.84 -0.82 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.34 -0.82 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.84 -0.82 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.34 -0.82 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.84 -0.82 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.34 -0.82 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.84 -0.82 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 0.00 25 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 37 0
28MAY26 41.00 P 0.16 0.16 0.16 0.08 -0.03 24 1 77 +1
28MAY26 42.00 P 0.00 0.00 0.00 0.16 -0.06 23 0 77 0
28MAY26 43.00 P 0.00 0.00 0.00 0.30 -0.10 24 0 135 0
28MAY26 44.00 P 0.00 0.00 0.00 0.52 -0.16 24 0 292 0
28MAY26 45.00 P 0.94 0.94 0.86 0.83 -0.25 24 34 402 +4
28MAY26 46.00 P 1.33 1.33 1.33 1.26 -0.34 24 1 432 0
28MAY26 47.00 P 1.83 1.90 1.80 1.80 -0.44 24 19 251 0
28MAY26 48.00 P 2.49 2.49 2.49 2.44 -0.54 24 15 53 -15
28MAY26 49.00 P 3.30 3.30 3.22 3.19 -0.52 25 30 62 +15
28MAY26 50.00 P 0.00 0.00 0.00 3.92 -0.66 23 0 21 0
28MAY26 52.50 P 0.00 0.00 0.00 6.18 -0.69 23 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.84 -0.48 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.31 -0.59 44 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.58 -0.81 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.08 -0.80 32 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.57 -0.81 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.06 -0.81 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.56 -0.80 40 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.05 -0.81 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 28 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 26 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.15 -0.08 23 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.26 -0.11 23 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.42 -0.15 24 0 77 0
29JUN26 43.00 P 0.00 0.00 0.00 0.63 -0.21 24 0 83 0
29JUN26 44.00 P 0.00 0.00 0.00 0.92 -0.21 24 0 100 0
29JUN26 45.00 P 1.37 1.37 1.24 1.29 -0.26 24 47 226 +47
29JUN26 46.00 P 1.66 1.66 1.66 1.70 -0.37 23 13 147 0
29JUN26 47.00 P 2.24 2.24 2.24 2.23 -0.47 23 15 183 +13
29JUN26 48.00 P 0.00 0.00 0.00 2.86 -0.46 24 0 152 0
29JUN26 49.00 P 0.00 0.00 0.00 3.56 -0.54 24 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 4.26 -0.64 23 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 6.36 -0.73 23 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.85 -0.56 29 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.31 -0.59 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.77 -0.62 37 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.08 -0.81 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.57 -0.81 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.06 -0.81 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.56 -0.80 31 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.05 -0.81 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.12 -0.04 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.19 -0.06 23 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.30 -0.09 23 0 25 0
30JUL26 41.00 P 0.00 0.00 0.00 0.46 -0.11 24 0 32 0
30JUL26 42.00 P 0.00 0.00 0.00 0.66 -0.15 24 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 0.92 -0.20 24 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 1.24 -0.24 24 0 54 0
30JUL26 45.00 P 1.71 1.71 1.58 1.62 -0.29 24 30 86 +30
30JUL26 46.00 P 2.24 2.24 2.01 2.07 -0.34 24 25 57 +17
30JUL26 47.00 P 2.60 2.60 2.60 2.57 -0.40 23 15 43 +8
30JUL26 48.00 P 0.00 0.00 0.00 3.18 -0.45 23 0 18 0
30JUL26 49.00 P 3.97 3.97 3.78 3.86 -0.48 24 30 45 +28
30JUL26 50.00 P 0.00 0.00 0.00 4.53 -0.57 23 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.54 -0.68 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.95 -0.46 27 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.42 -0.48 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.86 -0.63 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.08 -0.81 23 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.57 -0.81 21 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.06 -0.81 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.56 -0.80 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.11 -0.03 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.25 -0.05 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.34 -0.08 24 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.50 -0.10 25 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.68 -0.12 25 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 0.91 -0.15 25 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 1.17 -0.20 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.49 -0.24 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 1.87 -0.27 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.30 -0.32 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 2.78 -0.37 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 3.33 -0.39 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.91 -0.33 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.43 -0.48 24 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 5.10 -0.52 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.97 -0.61 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 9.06 -0.89 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.42 -0.63 26 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.86 -0.63 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.12 -0.79 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.58 -0.80 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.07 -0.80 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.56 -0.80 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.05 -0.81 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 0.00 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 -0.02 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.37 -0.02 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.49 -0.03 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.63 -0.07 24 0 0 0
30DEC26 39.00 P 0.88 0.88 0.88 0.80 -0.12 23 1 6 +1
30DEC26 40.00 P 0.00 0.00 0.00 1.09 -0.08 24 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.34 -0.13 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.64 -0.15 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 1.98 -0.21 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 2.38 -0.24 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.81 -0.29 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 3.31 -0.32 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.85 -0.35 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 4.46 -0.37 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 5.11 -0.21 25 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.61 -0.41 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 7.39 -0.50 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 9.38 -0.57 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.53 -0.65 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.86 -0.66 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.18 -0.76 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.61 -0.78 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.08 -0.79 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.56 -0.80 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.05 -0.81 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.37 -0.05 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.49 -0.07 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.63 -0.10 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.82 -0.10 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 1.02 -0.17 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.31 -0.14 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.59 -0.16 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 1.89 -0.21 23 0 2 0
30MAR27 43.00 P 0.00 0.00 0.00 2.30 -0.20 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 2.69 -0.25 23 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 3.13 -0.25 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.62 -0.29 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.17 -0.35 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.76 -0.41 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.38 -0.27 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.86 -0.46 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.59 -0.55 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.53 -0.92 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.63 -0.68 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.87 -0.73 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.22 -0.76 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.63 -0.78 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.08 -0.80 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.56 -0.80 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.05 -0.81 21 0 0 0
TOTAL PUT 393 7,070 +207
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$ 27.62
29APR26 16.00 C 0.00 0.00 0.00 11.64 -0.11 141 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 11.13 -0.12 99 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.62 -0.15 0 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 10.13 -0.12 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.63 -0.12 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.13 -0.12 0 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 8.62 -0.13 0 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 8.13 -0.18 0 0 18 0
29APR26 20.00 C 0.00 0.00 0.00 7.63 -0.13 0 0 30 0
29APR26 21.00 C 0.00 0.00 0.00 6.62 -0.14 0 0 40 0
29APR26 22.00 C 0.00 0.00 0.00 5.62 -0.14 0 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 4.64 -0.12 50 0 49 0
29APR26 24.00 C 3.62 3.64 3.62 3.66 -0.12 49 30 247 0
29APR26 25.00 C 2.57 2.57 2.57 2.72 -0.11 48 10 745 0
29APR26 26.00 C 0.00 0.00 0.00 1.81 -0.09 42 0 1,479 0
29APR26 27.00 C 0.00 0.00 0.00 1.11 -0.06 43 0 1,812 0
29APR26 28.00 C 0.53 0.58 0.38 0.51 -0.12 38 504 1,678 -62
29APR26 29.00 C 0.26 0.26 0.16 0.24 -0.07 41 97 2,893 -21
29APR26 30.00 C 0.12 0.12 0.07 0.10 -0.04 42 222 2,701 +4
29APR26 31.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 1,035 0
29APR26 32.00 C 0.02 0.02 0.02 0.03 0.00 50 20 1,887 +20
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,415 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 903 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 320 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 76 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 94 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 99 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 110 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 115 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 119 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 129 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 133 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 11.68 -0.10 75 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.16 -0.12 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.66 -0.13 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.18 -0.07 62 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.67 -0.08 51 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.17 -0.12 47 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 8.67 -0.08 43 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.17 -0.14 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.68 -0.12 43 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 6.70 -0.12 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.73 -0.05 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.73 -0.09 34 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 3.95 -0.11 42 0 101 0
28MAY26 25.00 C 3.00 3.00 3.00 3.10 -0.09 40 2 656 0
28MAY26 26.00 C 2.08 2.36 2.08 2.45 -0.02 42 3 529 +1
28MAY26 27.00 C 1.68 1.70 1.54 1.70 -0.12 37 96 1,581 +35
28MAY26 28.00 C 1.23 1.23 1.23 1.25 -0.06 39 12 1,032 +12
28MAY26 29.00 C 0.82 0.82 0.82 0.86 -0.06 39 15 1,215 0
28MAY26 30.00 C 0.57 0.57 0.46 0.58 -0.07 39 41 2,010 -26
28MAY26 31.00 C 0.34 0.39 0.31 0.38 -0.06 39 98 2,410 -39
28MAY26 32.00 C 0.22 0.22 0.22 0.25 -0.05 39 3 1,454 +1
28MAY26 33.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 3,084 0
28MAY26 34.00 C 0.09 0.09 0.09 0.10 -0.03 40 15 1,078 0
28MAY26 35.00 C 0.00 0.00 0.00 0.06 -0.03 40 0 767 0
28MAY26 36.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 579 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 190 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 48 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 17.67 -0.12 83 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 17.17 -0.10 75 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.70 -0.11 94 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.17 -0.11 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.67 -0.14 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.18 -0.11 64 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.68 -0.14 56 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.18 -0.06 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.68 -0.13 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.19 -0.15 54 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.69 -0.12 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.19 -0.06 30 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.69 -0.09 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.20 -0.12 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.66 -0.24 0 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 10.27 -0.06 57 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.67 -0.17 0 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 9.17 -0.13 0 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.73 -0.13 40 0 74 0
29JUN26 19.50 C 0.00 0.00 0.00 8.34 0.00 51 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.68 -0.13 0 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 6.78 -0.24 36 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 5.82 -0.12 34 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 5.05 +0.04 40 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 4.25 +0.03 40 0 292 0
29JUN26 25.00 C 3.23 3.23 3.23 3.50 -0.21 39 10 1,572 -10
29JUN26 26.00 C 0.00 0.00 0.00 2.82 -0.07 39 0 933 0
29JUN26 27.00 C 2.23 2.23 2.23 2.25 -0.06 39 30 3,063 +30
29JUN26 28.00 C 1.59 1.60 1.59 1.76 -0.06 38 45 3,426 0
29JUN26 29.00 C 0.00 0.00 0.00 1.36 -0.05 38 0 3,631 0
29JUN26 30.00 C 0.93 1.03 0.93 1.04 -0.05 39 30 7,473 +30
29JUN26 31.00 C 0.00 0.00 0.00 0.79 -0.05 39 0 912 0
29JUN26 32.00 C 0.59 0.59 0.59 0.60 -0.04 39 50 622 0
29JUN26 33.00 C 0.00 0.00 0.00 0.46 -0.03 40 0 1,115 0
29JUN26 34.00 C 0.00 0.00 0.00 0.35 -0.02 40 0 1,307 0
29JUN26 35.00 C 0.26 0.26 0.26 0.26 -0.02 41 2 2,276 -2
29JUN26 36.00 C 0.00 0.00 0.00 0.20 -0.02 41 0 1,682 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 164 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 4,357 0
29JUN26 41.00 C 0.06 0.06 0.06 0.05 -0.01 43 1 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 432 0
30JUL26 16.00 C 0.00 0.00 0.00 11.69 -0.13 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.20 -0.12 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.74 -0.16 53 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.27 -0.06 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.79 -0.05 53 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.21 -0.12 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.73 -0.13 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.34 -0.03 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.77 -0.07 39 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.78 -0.24 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.83 -0.17 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.05 -0.06 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.34 -0.04 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.64 -0.07 40 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 3.10 -0.01 41 0 157 0
30JUL26 27.00 C 2.32 2.49 2.25 2.47 -0.07 40 918 1,247 +903
30JUL26 28.00 C 0.00 0.00 0.00 2.01 -0.05 40 0 208 0
30JUL26 29.00 C 0.00 0.00 0.00 1.62 -0.05 40 0 125 0
30JUL26 30.00 C 1.25 1.29 1.25 1.30 -0.04 40 65 108 +65
30JUL26 31.00 C 1.03 1.03 1.03 1.05 -0.03 41 1 152 0
30JUL26 32.00 C 0.77 0.77 0.77 0.83 -0.04 41 10 133 0
30JUL26 33.00 C 0.61 0.61 0.60 0.66 -0.04 41 112 151 +88
30JUL26 34.00 C 0.51 0.51 0.51 0.52 -0.03 41 18 25 +18
30JUL26 35.00 C 0.00 0.00 0.00 0.40 -0.04 41 0 18 0
30JUL26 36.00 C 0.35 0.35 0.35 0.32 -0.03 41 100 126 +100
30JUL26 37.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 39 0
30JUL26 38.00 C 0.24 0.24 0.24 0.19 -0.03 41 1 34 +1
30JUL26 39.00 C 0.00 0.00 0.00 0.15 -0.02 42 0 10 0
30JUL26 40.00 C 0.00 0.00 0.00 0.12 -0.02 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.19 -0.15 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.69 -0.16 43 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.19 -0.15 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.70 -0.12 43 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.21 -0.15 43 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.74 -0.16 46 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.27 -0.13 47 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.79 -0.08 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.21 -0.24 32 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.73 -0.25 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.34 -0.03 41 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.78 -0.28 35 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.93 -0.09 38 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.04 -0.13 37 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 5.38 -0.09 40 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 4.73 +0.02 41 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 4.10 -0.04 40 0 1,172 0
29SEP26 26.00 C 0.00 0.00 0.00 3.54 -0.06 40 0 1,394 0
29SEP26 27.00 C 0.00 0.00 0.00 3.03 -0.07 40 0 3,719 0
29SEP26 28.00 C 2.53 2.53 2.53 2.60 -0.03 40 85 2,021 +49
29SEP26 29.00 C 0.00 0.00 0.00 2.19 -0.10 40 0 658 0
29SEP26 30.00 C 0.00 0.00 0.00 1.90 -0.03 41 0 499 0
29SEP26 31.00 C 0.00 0.00 0.00 1.61 -0.05 41 0 445 0
29SEP26 32.00 C 0.00 0.00 0.00 1.37 -0.05 41 0 1,032 0
29SEP26 33.00 C 1.07 1.07 1.04 1.16 -0.06 41 349 1,672 +257
29SEP26 34.00 C 0.94 0.94 0.88 0.97 -0.07 41 644 1,677 +544
29SEP26 35.00 C 0.00 0.00 0.00 0.82 -0.07 41 0 1,428 0
29SEP26 36.00 C 0.00 0.00 0.00 0.69 -0.08 41 0 2,252 0
29SEP26 37.00 C 0.00 0.00 0.00 0.58 -0.08 41 0 337 0
29SEP26 38.00 C 0.00 0.00 0.00 0.48 -0.09 41 0 717 0
29SEP26 39.00 C 0.00 0.00 0.00 0.40 -0.10 41 0 178 0
29SEP26 40.00 C 0.36 0.36 0.36 0.34 -0.09 41 2 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.28 -0.09 41 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.10 41 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.20 -0.10 41 0 125 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 -0.11 41 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 -0.09 42 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.12 -0.09 42 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.09 42 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.08 42 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 11.76 -0.06 46 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.27 -0.09 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.80 -0.10 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.27 -0.15 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.87 -0.11 42 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.41 -0.10 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.98 0.00 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.34 -0.20 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.91 -0.31 35 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 7.21 -0.20 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.39 -0.16 37 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.80 -0.06 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.16 -0.02 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.68 +0.04 39 0 344 0
30DEC26 26.00 C 0.00 0.00 0.00 4.19 +0.08 39 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 3.66 -0.07 39 0 428 0
30DEC26 28.00 C 0.00 0.00 0.00 3.28 -0.03 39 0 155 0
30DEC26 29.00 C 0.00 0.00 0.00 2.91 -0.03 39 0 186 0
30DEC26 30.00 C 0.00 0.00 0.00 2.55 -0.06 39 0 231 0
30DEC26 31.00 C 0.00 0.00 0.00 2.33 +0.02 40 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 2.02 -0.05 40 0 824 0
30DEC26 33.00 C 1.70 1.70 1.70 1.83 0.00 40 8 1,170 +8
30DEC26 34.00 C 0.00 0.00 0.00 1.64 -0.01 41 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.44 -0.03 41 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.27 -0.04 41 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 1.09 -0.13 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.95 -0.14 40 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.87 -0.10 41 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.77 -0.11 41 0 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.67 -0.10 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.60 -0.09 41 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.53 -0.10 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.46 -0.11 41 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.41 -0.10 41 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.36 -0.11 41 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.31 -0.12 41 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.28 -0.11 41 0 63 0
30MAR27 16.00 C 11.60 11.60 11.60 11.77 -0.33 40 2 2 +2
30MAR27 16.50 C 0.00 0.00 0.00 11.31 -0.11 40 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 10.86 -0.10 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.41 -0.11 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.94 -0.12 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.52 -0.10 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.11 -0.12 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.71 -0.18 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.25 -0.11 37 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.54 -0.07 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.84 -0.08 37 0 10 0
30MAR27 23.00 C 0.00 0.00 0.00 6.23 -0.16 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.62 -0.07 37 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 5.15 0.00 38 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 4.60 -0.15 37 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.20 -0.06 38 0 9 0
30MAR27 28.00 C 0.00 0.00 0.00 3.80 -0.05 38 0 14 0
30MAR27 29.00 C 3.38 3.38 3.38 3.40 -0.08 38 10 75 +10
30MAR27 30.00 C 0.00 0.00 0.00 3.16 +0.01 39 0 106 0
30MAR27 31.00 C 0.00 0.00 0.00 2.88 +0.03 39 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 2.57 0.00 39 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 2.32 -0.01 39 0 56 0
30MAR27 34.00 C 2.08 2.08 2.08 2.08 -0.03 39 15 81 +15
30MAR27 35.00 C 0.00 0.00 0.00 1.89 -0.03 39 0 83 0
30MAR27 36.00 C 0.00 0.00 0.00 1.80 +0.02 40 0 71 0
30MAR27 37.00 C 0.00 0.00 0.00 1.62 +0.02 40 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.44 0.00 40 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.32 +0.01 40 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.20 -0.04 41 0 51 0
30MAR27 41.00 C 0.00 0.00 0.00 1.08 -0.03 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.99 -0.03 41 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.92 -0.01 41 0 8 0
30MAR27 44.00 C 0.00 0.00 0.00 0.84 -0.01 41 0 102 0
TOTAL CALL 3,676 113,540 +2,033
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 141 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 133 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 126 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 140 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 186 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 100 0 269 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 458 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 292 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 75 0 429 0
29APR26 22.00 P 0.01 0.01 0.01 0.01 0.00 64 46 1,173 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 952 0
29APR26 24.00 P 0.02 0.05 0.02 0.03 +0.01 50 10 1,119 +3
29APR26 25.00 P 0.09 0.09 0.08 0.08 +0.01 47 26 1,995 -15
29APR26 26.00 P 0.18 0.27 0.18 0.20 +0.01 44 179 3,108 +152
29APR26 27.00 P 0.42 0.56 0.42 0.44 0.00 41 126 1,519 0
29APR26 28.00 P 0.93 1.22 0.90 0.90 -0.01 40 91 2,059 +7
29APR26 29.00 P 1.60 1.60 1.60 1.60 +0.02 40 8 1,775 +5
29APR26 30.00 P 0.00 0.00 0.00 2.48 +0.06 44 0 4,072 0
29APR26 31.00 P 0.00 0.00 0.00 3.42 +0.11 46 0 1,167 0
29APR26 32.00 P 0.00 0.00 0.00 4.39 +0.12 47 0 1,493 0
29APR26 33.00 P 0.00 0.00 0.00 5.45 +0.19 71 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 6.42 -0.03 73 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 7.42 +0.11 82 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 8.40 +0.01 82 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 9.44 +0.07 103 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.43 +0.06 107 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.39 -0.03 96 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.45 -0.07 127 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.47 +0.21 140 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.43 +0.17 134 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.44 +0.18 144 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.38 +0.06 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.43 +0.06 152 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 18.43 +0.17 158 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 19.43 +0.12 163 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 20.40 +0.14 153 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 45 0
28MAY26 18.00 P 0.01 0.01 0.01 0.01 0.00 55 30 222 +30
28MAY26 18.50 P 0.01 0.01 0.01 0.01 0.00 52 230 544 +88
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 235 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 618 0
28MAY26 21.00 P 0.06 0.06 0.06 0.03 0.00 43 10 370 -10
28MAY26 22.00 P 0.10 0.10 0.10 0.06 0.00 41 49 1,263 -45
28MAY26 23.00 P 0.18 0.18 0.18 0.13 +0.01 41 10 2,365 +10
28MAY26 24.00 P 0.28 0.33 0.28 0.24 0.00 40 36 3,746 0
28MAY26 25.00 P 0.47 0.53 0.43 0.43 +0.01 40 66 1,731 +57
28MAY26 26.00 P 0.70 0.75 0.70 0.70 +0.02 39 134 1,589 0
28MAY26 27.00 P 1.14 1.21 1.05 1.06 +0.01 39 6 1,647 +2
28MAY26 28.00 P 1.58 1.71 1.56 1.56 +0.01 38 93 2,474 -71
28MAY26 29.00 P 0.00 0.00 0.00 2.19 +0.04 39 0 784 0
28MAY26 30.00 P 3.10 3.10 3.10 2.91 +0.04 39 5 751 0
28MAY26 31.00 P 3.80 3.80 3.80 3.71 0.00 39 10 990 -10
28MAY26 32.00 P 0.00 0.00 0.00 4.59 +0.06 40 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 5.46 -0.11 38 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 6.46 -0.06 42 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.58 +0.12 56 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 8.53 +0.07 57 0 407 0
28MAY26 37.00 P 0.00 0.00 0.00 9.51 +0.14 60 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.52 +0.15 65 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.59 +0.17 74 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.51 -0.01 72 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.57 +0.25 80 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.51 +0.05 79 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.61 +0.19 91 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 16.61 +0.28 94 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 17.52 +0.08 90 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 18.43 +0.17 82 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 19.55 +0.18 99 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 20.43 +0.13 88 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 90 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 86 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 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 42 0 262 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 0.00 42 0 443 0
29JUN26 19.50 P 0.10 0.11 0.10 0.05 +0.01 42 20 723 +20
29JUN26 20.00 P 0.12 0.12 0.12 0.06 0.00 41 7 1,283 +7
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 1,482 0
29JUN26 22.00 P 0.26 0.29 0.26 0.21 +0.02 41 30 1,975 +30
29JUN26 23.00 P 0.00 0.00 0.00 0.34 +0.02 40 0 1,486 0
29JUN26 24.00 P 0.57 0.61 0.53 0.53 +0.02 40 311 2,140 +199
29JUN26 25.00 P 0.74 0.86 0.74 0.78 +0.02 39 50 4,275 -15
29JUN26 26.00 P 1.07 1.10 1.06 1.10 +0.02 39 5 4,431 +2
29JUN26 27.00 P 1.56 1.56 1.49 1.51 +0.02 38 21 1,910 -8
29JUN26 28.00 P 0.00 0.00 0.00 2.02 +0.03 38 0 2,314 0
29JUN26 29.00 P 0.00 0.00 0.00 2.63 +0.05 39 0 2,134 0
29JUN26 30.00 P 0.00 0.00 0.00 3.31 +0.06 39 0 3,336 0
29JUN26 31.00 P 0.00 0.00 0.00 4.07 -0.05 39 0 2,031 0
29JUN26 32.00 P 0.00 0.00 0.00 4.98 +0.08 42 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 5.78 0.00 41 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 6.55 -0.09 37 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.61 +0.09 44 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 8.56 -0.07 45 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.54 0.00 48 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 10.54 +0.09 51 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 11.59 +0.17 56 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.54 +0.02 57 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.61 +0.23 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.52 +0.06 61 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.61 +0.19 69 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.61 +0.20 72 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.61 +0.17 74 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.53 +0.25 72 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.55 +0.18 76 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.53 +0.23 77 0 0 0
30JUL26 16.00 P 0.05 0.05 0.05 0.01 0.00 40 7 93 +7
30JUL26 16.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 55 0
30JUL26 17.00 P 0.09 0.09 0.09 0.03 +0.01 42 50 50 +50
30JUL26 17.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 4 0
30JUL26 18.50 P 0.00 0.00 0.00 0.08 +0.01 41 0 3 0
30JUL26 19.00 P 0.20 0.20 0.20 0.10 +0.01 41 3 3 +3
30JUL26 19.50 P 0.24 0.24 0.21 0.14 +0.02 41 124 156 +124
30JUL26 20.00 P 0.28 0.28 0.28 0.18 +0.02 41 5 60 +5
30JUL26 21.00 P 0.40 0.40 0.36 0.30 +0.03 41 200 441 +180
30JUL26 22.00 P 0.50 0.50 0.50 0.47 +0.04 41 20 85 +20
30JUL26 23.00 P 0.69 0.69 0.69 0.69 +0.04 40 40 268 +20
30JUL26 24.00 P 0.94 0.96 0.94 0.96 +0.03 40 23 587 +17
30JUL26 25.00 P 1.30 1.30 1.29 1.30 +0.03 40 60 124 +60
30JUL26 26.00 P 1.79 1.79 1.67 1.70 +0.03 39 64 169 +64
30JUL26 27.00 P 2.31 2.33 2.15 2.18 +0.03 39 382 600 +382
30JUL26 28.00 P 0.00 0.00 0.00 2.74 +0.04 39 0 25 0
30JUL26 29.00 P 0.00 0.00 0.00 3.38 +0.05 39 0 18 0
30JUL26 30.00 P 4.20 4.20 4.20 4.08 +0.10 39 10 20 +10
30JUL26 31.00 P 0.00 0.00 0.00 4.87 +0.02 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.71 0.00 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.56 +0.06 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.38 -0.01 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.27 0.00 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.32 +0.08 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.26 +0.06 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.22 +0.07 48 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.17 +0.07 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.14 +0.20 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 43 0 114 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 0.00 43 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 0.00 42 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 0.00 42 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.09 0.00 42 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 0.00 42 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 0.00 42 0 106 0
29SEP26 18.00 P 0.28 0.28 0.28 0.19 0.00 42 45 272 +45
29SEP26 18.50 P 0.00 0.00 0.00 0.24 0.00 42 0 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 +0.01 42 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.37 +0.01 42 0 735 0
29SEP26 20.00 P 0.50 0.50 0.50 0.45 +0.02 42 100 4,264 0
29SEP26 21.00 P 0.00 0.00 0.00 0.63 +0.01 41 0 1,090 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 +0.03 41 0 1,450 0
29SEP26 23.00 P 1.08 1.19 1.08 1.12 +0.03 41 103 1,490 +69
29SEP26 24.00 P 1.52 1.55 1.52 1.43 +0.02 40 360 5,267 +210
29SEP26 25.00 P 1.91 1.91 1.79 1.81 +0.03 40 35 3,159 -5
29SEP26 26.00 P 2.26 2.26 2.26 2.25 +0.03 39 40 1,694 0
29SEP26 27.00 P 0.00 0.00 0.00 2.78 +0.06 40 0 6,435 0
29SEP26 28.00 P 0.00 0.00 0.00 3.31 +0.05 39 0 1,798 0
29SEP26 29.00 P 0.00 0.00 0.00 3.94 +0.04 39 0 812 0
29SEP26 30.00 P 0.00 0.00 0.00 4.60 +0.03 39 0 1,566 0
29SEP26 31.00 P 0.00 0.00 0.00 5.32 +0.04 39 0 1,066 0
29SEP26 32.00 P 0.00 0.00 0.00 6.12 +0.05 40 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 6.99 0.00 41 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 7.81 -0.01 41 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.67 +0.04 42 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.55 +0.04 42 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.46 +0.06 43 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.30 -0.05 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.33 +0.06 44 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.27 +0.06 45 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.22 +0.10 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.18 +0.11 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.14 +0.13 47 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.12 +0.07 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.09 +0.27 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.99 +0.02 45 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.05 +0.13 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.04 +0.30 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 +0.01 38 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 +0.01 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 +0.01 38 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 +0.02 38 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.33 +0.02 38 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 +0.02 38 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.49 +0.03 39 0 40 0
30DEC26 19.50 P 0.00 0.00 0.00 0.57 +0.02 39 0 35 0
30DEC26 20.00 P 0.83 0.83 0.83 0.69 +0.03 39 145 305 +145
30DEC26 21.00 P 0.00 0.00 0.00 0.93 +0.04 39 0 186 0
30DEC26 22.00 P 0.00 0.00 0.00 1.22 +0.04 39 0 278 0
30DEC26 23.00 P 0.00 0.00 0.00 1.58 +0.05 39 0 322 0
30DEC26 24.00 P 0.00 0.00 0.00 1.99 +0.07 40 0 388 0
30DEC26 25.00 P 0.00 0.00 0.00 2.43 +0.06 40 0 831 0
30DEC26 26.00 P 2.86 2.86 2.86 2.89 +0.04 40 30 679 +30
30DEC26 27.00 P 0.00 0.00 0.00 3.42 +0.05 40 0 886 0
30DEC26 28.00 P 0.00 0.00 0.00 4.02 +0.07 40 0 446 0
30DEC26 29.00 P 0.00 0.00 0.00 4.64 +0.07 40 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 5.28 +0.05 40 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 5.83 -0.17 38 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 6.79 +0.01 41 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.56 +0.04 41 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 8.37 +0.02 42 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 9.19 +0.02 42 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.99 -0.02 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.96 +0.26 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.75 +0.16 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.65 +0.10 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.69 +0.24 46 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.55 +0.18 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.38 +0.09 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.26 +0.03 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.22 +0.08 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.16 +0.09 43 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.13 +0.10 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.09 +0.11 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.05 +0.07 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 -0.02 37 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.03 37 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.34 -0.03 37 0 49 0
30MAR27 17.50 P 0.00 0.00 0.00 0.41 -0.03 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.50 -0.02 38 0 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.58 -0.03 37 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.69 -0.03 38 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 0.80 -0.03 38 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.92 -0.02 38 0 286 0
30MAR27 21.00 P 0.00 0.00 0.00 1.21 -0.02 38 0 274 0
30MAR27 22.00 P 0.00 0.00 0.00 1.54 -0.01 38 0 166 0
30MAR27 23.00 P 2.02 2.02 2.02 1.91 +0.02 38 30 333 +30
30MAR27 24.00 P 2.36 2.42 2.36 2.35 +0.06 39 60 407 +60
30MAR27 25.00 P 2.81 2.81 2.81 2.81 +0.08 39 50 462 +50
30MAR27 26.00 P 0.00 0.00 0.00 3.28 +0.06 38 0 375 0
30MAR27 27.00 P 0.00 0.00 0.00 3.79 +0.04 38 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 4.42 +0.09 39 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 5.04 +0.09 39 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 5.66 +0.05 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.36 +0.05 39 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.12 +0.12 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.89 +0.09 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.67 +0.09 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.48 +0.07 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.28 +0.09 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.12 +0.05 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.10 +0.14 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.87 +0.18 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.75 +0.04 41 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.66 +0.07 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.50 +0.12 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.35 +0.06 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.23 +0.03 39 0 1 0
TOTAL PUT 3,595 135,677 +2,014
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$ 74.95
29APR26 49.00 C 0.00 0.00 0.00 25.98 +0.60 84 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 24.98 +0.60 77 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.48 +0.60 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 19.98 +0.57 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.48 +0.59 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 14.98 +0.59 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.49 +0.79 41 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 9.99 +0.79 31 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.49 +0.79 21 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 4.99 +0.78 0 0 90 0
29APR26 72.50 C 0.00 0.00 0.00 2.54 +0.74 14 0 157 0
29APR26 75.00 C 0.44 0.44 0.42 0.58 +0.22 12 16 737 -15
29APR26 77.50 C 0.00 0.00 0.00 0.03 0.00 12 0 538 0
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 25 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.07 +0.44 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.58 +0.44 34 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.08 +0.43 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.59 +0.44 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.10 +0.43 23 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.60 +0.78 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.11 +0.79 13 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.62 +0.78 12 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.15 +0.73 11 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 2.97 +0.65 13 0 158 0
28MAY26 75.00 C 0.97 1.14 0.97 1.23 +0.30 12 73 326 +32
28MAY26 77.50 C 0.27 0.31 0.27 0.34 +0.09 11 45 264 -10
28MAY26 80.00 C 0.07 0.08 0.07 0.06 +0.01 11 12 237 +12
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 12 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 28.08 +0.45 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.08 +0.47 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.09 +0.45 38 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.09 +0.45 34 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.59 +0.44 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.10 +0.45 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.61 +0.45 23 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.12 +0.44 21 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.62 +0.78 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.13 +0.79 12 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.64 +0.77 11 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.31 +0.74 13 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.14 +0.62 12 0 196 0
29JUN26 75.00 C 0.00 0.00 0.00 1.48 +0.37 11 0 216 0
29JUN26 77.50 C 0.47 0.52 0.47 0.54 +0.15 11 46 138 +37
29JUN26 80.00 C 0.00 0.00 0.00 0.18 +0.07 12 0 40 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 +0.02 12 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.09 +0.28 31 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.59 +0.44 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.10 +0.27 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.61 +0.45 21 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.12 +0.36 19 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.62 +0.78 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.13 +0.79 12 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.65 +0.77 11 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.40 +0.72 13 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.32 +0.57 12 0 15 0
30JUL26 75.00 C 0.00 0.00 0.00 1.76 +0.37 11 0 2 0
30JUL26 77.50 C 0.70 0.70 0.70 0.80 +0.20 11 40 40 +40
30JUL26 80.00 C 0.31 0.31 0.31 0.31 +0.09 11 40 59 +40
30JUL26 82.50 C 0.00 0.00 0.00 0.11 +0.04 11 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.08 +0.45 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.08 +0.47 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.09 +0.45 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.09 +0.28 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.59 +0.44 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.10 +0.27 18 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.61 +0.45 17 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.12 +0.36 15 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.62 +0.78 9 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.15 +0.77 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.76 +0.71 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.59 +0.61 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.76 +0.50 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.26 +0.35 11 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.28 +0.22 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.66 +0.13 11 0 17 0
29SEP26 82.50 C 0.00 0.00 0.00 0.31 +0.06 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 +0.03 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 +0.02 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.10 +0.49 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.12 +0.48 13 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.14 +0.33 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.68 +0.53 14 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.22 +0.39 12 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.61 +0.45 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.31 +0.55 10 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.88 +0.76 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.51 +0.73 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.25 +0.67 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.19 +0.58 10 0 161 0
30DEC26 72.50 C 0.00 0.00 0.00 4.41 +0.47 10 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 2.88 +0.35 10 0 145 0
30DEC26 77.50 C 0.00 0.00 0.00 1.83 +0.25 10 0 53 0
30DEC26 80.00 C 0.00 0.00 0.00 1.08 +0.15 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.61 +0.10 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.32 +0.04 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.16 +0.02 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 +0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 +0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.19 0.19 0.19 0.01 0.00 12 1 1 +1
30MAR27 50.00 C 0.00 0.00 0.00 25.42 +0.61 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.98 +0.83 12 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.54 +0.71 12 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.10 +0.94 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.69 +0.93 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.33 +0.78 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.05 +0.75 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.92 +0.73 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.98 +0.68 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.27 +0.59 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.74 +0.51 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.63 +0.41 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.79 +0.33 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.17 +0.25 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.73 +0.17 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.45 +0.12 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.27 +0.07 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.15 +0.04 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 +0.03 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 +0.02 11 0 0 0
TOTAL CALL 273 4,674 +137
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 329 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 19 0 932 0
29APR26 72.50 P 0.07 0.07 0.07 0.03 -0.11 12 8 447 -8
29APR26 75.00 P 0.96 0.96 0.60 0.59 -0.54 12 45 386 -13
29APR26 77.50 P 0.00 0.00 0.00 2.55 -0.80 0 0 99 0
29APR26 80.00 P 0.00 0.00 0.00 5.05 -0.80 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.55 -0.80 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 10.05 -0.80 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.55 -0.80 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.11 -0.74 61 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.66 -0.69 74 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.12 -0.73 77 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.61 -0.74 83 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.12 -0.73 91 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 14 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 -0.05 12 0 558 0
28MAY26 72.50 P 0.40 0.40 0.38 0.27 -0.24 11 46 490 -6
28MAY26 75.00 P 1.42 1.42 1.42 1.04 -0.52 11 4 565 +4
28MAY26 77.50 P 0.00 0.00 0.00 2.77 -0.72 12 0 355 0
28MAY26 80.00 P 0.00 0.00 0.00 5.05 -0.80 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 7.55 -0.80 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 10.05 -0.80 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.55 -0.80 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.30 -0.55 40 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.80 -0.55 44 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.30 -0.55 48 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.80 -0.55 52 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.30 -0.55 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 54 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 19 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 16 0 165 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 171 0
29JUN26 67.50 P 0.00 0.00 0.00 0.04 -0.02 12 0 106 0
29JUN26 70.00 P 0.00 0.00 0.00 0.20 -0.09 11 0 175 0
29JUN26 72.50 P 0.00 0.00 0.00 0.70 -0.26 11 0 236 0
29JUN26 75.00 P 1.73 1.73 1.73 1.73 -0.45 11 5 135 +5
29JUN26 77.50 P 0.00 0.00 0.00 3.34 -0.70 10 0 75 0
29JUN26 80.00 P 0.00 0.00 0.00 5.58 -0.73 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.97 -0.77 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.44 -0.78 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 13.16 -0.24 24 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.64 -0.24 27 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 18.13 -0.22 30 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.62 -0.24 33 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 23.11 -0.24 35 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.61 -0.24 38 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.01 12 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.08 -0.04 11 0 51 0
30JUL26 70.00 P 0.00 0.00 0.00 0.31 -0.12 11 0 95 0
30JUL26 72.50 P 0.00 0.00 0.00 0.87 -0.27 11 0 97 0
30JUL26 75.00 P 0.00 0.00 0.00 1.89 -0.45 11 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.47 -0.67 10 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 5.65 -0.71 11 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.99 -0.77 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.45 -0.78 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 13.16 -0.24 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.64 -0.24 23 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.13 -0.22 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.62 -0.57 28 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.11 -0.57 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 20 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 13 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.03 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 -0.09 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.56 -0.19 11 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 1.25 -0.32 11 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.38 -0.47 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.85 -0.60 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.81 -0.69 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.06 -0.75 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.46 -0.78 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.18 -0.23 18 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.65 -0.23 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.13 -0.22 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.62 -0.57 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.11 -0.57 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.61 -0.24 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 0.00 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 -0.02 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.14 -0.06 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.35 -0.13 10 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.78 -0.22 11 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.52 -0.34 11 0 233 0
30DEC26 75.00 P 0.00 0.00 0.00 2.64 -0.47 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 4.05 -0.58 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.92 -0.69 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.11 -0.74 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.48 -0.77 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.20 -0.25 16 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.65 -0.23 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.13 -0.22 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.62 -0.57 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.11 -0.57 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.61 -0.24 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 11 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 0.00 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.14 -0.01 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.32 -0.04 11 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 0.65 -0.07 11 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.20 -0.13 11 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 2.02 -0.21 11 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.16 -0.30 12 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.49 -0.43 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.25 -0.54 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.30 -0.64 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.56 -0.72 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.35 -0.56 16 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.89 -0.38 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.44 -0.30 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.84 -0.35 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.26 -0.42 22 0 0 0
TOTAL PUT 108 7,330 -18
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.10
29APR26 37.00 C 0.00 0.00 0.00 14.17 +0.61 99 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 13.18 +0.60 95 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 12.18 +0.60 87 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 11.12 +0.55 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.12 +0.55 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.12 +0.54 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 8.13 +0.55 42 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 7.13 +0.55 37 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.13 +0.54 31 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 5.13 +0.53 26 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 4.16 +0.52 29 0 665 0
29APR26 48.00 C 0.00 0.00 0.00 3.22 +0.49 29 0 834 0
29APR26 49.00 C 2.19 2.19 2.19 2.42 +0.49 32 3 1,247 -3
29APR26 50.00 C 1.32 1.66 1.32 1.64 +0.41 30 630 2,090 -297
29APR26 52.50 C 0.31 0.45 0.31 0.43 +0.14 29 105 1,943 +52
29APR26 55.00 C 0.08 0.08 0.08 0.06 +0.02 29 6 556 +6
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 0 493 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.18 +0.55 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.18 +0.55 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.13 +0.49 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.26 +0.60 36 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.21 +0.54 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.22 +0.54 23 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.24 +0.53 23 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 6.27 +0.51 23 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 5.34 +0.49 23 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 4.45 +0.46 23 0 526 0
28MAY26 48.00 C 0.00 0.00 0.00 3.62 +0.35 23 0 947 0
28MAY26 49.00 C 2.65 2.65 2.65 2.96 +0.49 25 2 990 0
28MAY26 50.00 C 2.25 2.25 2.14 2.25 +0.40 24 357 1,985 +158
28MAY26 52.50 C 0.85 1.03 0.85 1.03 +0.19 23 665 1,471 +665
28MAY26 55.00 C 0.38 0.43 0.38 0.38 +0.08 23 5 774 -2
28MAY26 57.50 C 0.00 0.00 0.00 0.12 +0.03 23 3,056 8,104 +3,056
28MAY26 60.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 232 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 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 37 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 0.00 44 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.17 +0.49 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.18 +0.49 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.22 +0.50 0 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 12.26 +0.53 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.28 +0.56 0 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 10.31 +0.63 23 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 9.35 +0.54 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.39 +0.52 24 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.46 +0.51 24 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.56 +0.49 24 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.71 +0.48 24 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 4.90 +0.45 24 0 515 0
29JUN26 48.00 C 0.00 0.00 0.00 4.15 +0.42 24 0 662 0
29JUN26 49.00 C 0.00 0.00 0.00 3.53 +0.54 24 0 1,243 0
29JUN26 50.00 C 2.75 2.81 2.75 2.85 +0.42 24 43 3,317 -27
29JUN26 52.50 C 1.37 1.66 1.37 1.66 +0.30 24 44 4,517 +30
29JUN26 55.00 C 0.72 0.72 0.72 0.89 +0.18 24 30 9,118 +30
29JUN26 57.50 C 0.00 0.00 0.00 0.43 +0.10 24 0 861 0
29JUN26 60.00 C 0.00 0.00 0.00 0.19 +0.05 24 0 447 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 +0.02 24 0 380 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 37 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 11.31 +0.47 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.35 +0.55 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.38 +0.53 24 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.44 +0.53 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.52 +0.51 24 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.65 +0.50 24 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.81 +0.48 24 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 5.03 +0.46 24 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 4.31 +0.44 24 0 341 0
30JUL26 49.00 C 0.00 0.00 0.00 3.73 +0.53 25 0 181 0
30JUL26 50.00 C 2.74 2.84 2.74 3.13 +0.47 25 296 579 +209
30JUL26 52.50 C 0.00 0.00 0.00 1.92 +0.29 25 0 225 0
30JUL26 55.00 C 1.16 1.17 1.16 1.11 +0.21 24 33 103 -4
30JUL26 57.50 C 0.58 0.68 0.58 0.60 +0.14 24 35 37 +3
30JUL26 60.00 C 0.00 0.00 0.00 0.30 +0.07 24 0 60 0
30JUL26 62.50 C 0.00 0.00 0.00 0.15 +0.04 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.21 +0.47 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.25 +0.49 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.25 +0.47 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.34 +0.51 26 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 11.44 +0.57 28 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.49 +0.61 27 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.49 +0.53 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.60 +0.52 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.75 +0.51 25 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.94 +0.50 25 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.19 +0.49 25 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 5.48 +0.47 25 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.82 +0.44 25 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 4.24 +0.44 25 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.75 +0.44 25 0 673 0
29SEP26 52.50 C 0.00 0.00 0.00 2.65 +0.36 25 0 1,338 0
29SEP26 55.00 C 0.00 0.00 0.00 1.79 +0.27 25 0 225 0
29SEP26 57.50 C 0.00 0.00 0.00 1.18 +0.21 25 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.76 +0.16 25 0 425 0
29SEP26 62.50 C 0.00 0.00 0.00 0.48 +0.12 25 0 205 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 +0.07 25 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 0.17 +0.04 25 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.03 25 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.31 +0.50 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.36 +0.49 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.41 +0.45 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.54 +0.47 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.64 +0.44 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.83 +0.51 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.05 +0.52 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 8.29 +0.50 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.59 +0.49 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.91 +0.46 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.30 +0.46 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.71 +0.43 25 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 5.18 +0.44 25 0 90 0
30DEC26 50.00 C 0.00 0.00 0.00 4.71 +0.44 26 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 3.65 +0.37 26 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.77 +0.30 26 0 497 0
30DEC26 57.50 C 1.84 2.02 1.84 2.08 +0.26 26 22 169 +22
30DEC26 60.00 C 0.00 0.00 0.00 1.52 +0.21 26 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 1.10 +0.17 26 0 208 0
30DEC26 65.00 C 0.00 0.00 0.00 0.79 +0.13 26 0 195 0
30DEC26 67.50 C 0.00 0.00 0.00 0.55 +0.10 26 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.39 +0.08 26 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.27 +0.06 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.19 +0.05 26 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 13.46 +0.44 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.59 +0.44 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.73 +0.42 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.94 +0.45 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.15 +0.26 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.65 +0.47 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.98 +0.47 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.32 +0.45 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.72 +0.45 26 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 7.13 +0.45 26 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 6.58 +0.41 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 6.07 +0.59 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 5.58 +0.55 26 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.34 +0.33 25 0 124 0
30MAR27 55.00 C 0.00 0.00 0.00 3.46 +0.30 25 0 140 0
30MAR27 57.50 C 0.00 0.00 0.00 2.74 +0.28 25 0 106 0
30MAR27 60.00 C 2.06 2.06 2.06 2.15 +0.23 25 17 331 +17
30MAR27 62.50 C 0.00 0.00 0.00 1.67 +0.17 25 0 133 0
30MAR27 65.00 C 1.27 1.28 1.27 1.33 +0.17 26 17 246 +17
30MAR27 67.50 C 0.00 0.00 0.00 1.04 +0.13 26 0 89 0
30MAR27 70.00 C 0.00 0.00 0.00 0.80 +0.12 26 0 583 0
30MAR27 72.50 C 0.00 0.00 0.00 0.60 +0.08 26 0 4 0
30MAR27 75.00 C 0.00 0.00 0.00 0.44 +0.06 26 0 0 0
TOTAL CALL 5,366 61,384 +3,932
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 616 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,548 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,436 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,256 0
29APR26 47.00 P 0.00 0.00 0.00 0.03 -0.03 29 0 4,021 0
29APR26 48.00 P 0.15 0.15 0.14 0.09 -0.06 29 83 6,922 -43
29APR26 49.00 P 0.23 0.24 0.23 0.23 -0.11 29 97 1,738 -96
29APR26 50.00 P 0.57 0.57 0.47 0.46 -0.21 28 674 2,287 +5
29APR26 52.50 P 0.00 0.00 0.00 1.73 -0.52 27 0 896 0
29APR26 55.00 P 0.00 0.00 0.00 3.94 -0.65 29 0 27 0
29APR26 57.50 P 0.00 0.00 0.00 6.40 -0.55 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 8.90 -0.55 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 11.40 -0.56 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 13.91 -0.56 67 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 16.48 -0.53 94 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 18.90 -0.61 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.40 -0.60 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.90 -0.62 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 31 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 705 0
28MAY26 43.00 P 0.06 0.06 0.06 0.02 0.00 25 30 863 0
28MAY26 44.00 P 0.00 0.00 0.00 0.03 -0.02 23 0 667 0
28MAY26 45.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 995 0
28MAY26 46.00 P 0.00 0.00 0.00 0.13 -0.05 23 0 653 0
28MAY26 47.00 P 0.27 0.27 0.27 0.24 -0.08 23 38 905 0
28MAY26 48.00 P 0.54 0.54 0.54 0.42 -0.12 23 1,537 7,780 +1,498
28MAY26 49.00 P 0.84 0.84 0.68 0.65 -0.19 23 19 3,772 -14
28MAY26 50.00 P 1.32 1.32 0.95 0.97 -0.28 22 1,098 2,058 +644
28MAY26 52.50 P 0.00 0.00 0.00 2.23 -0.50 22 0 1,054 0
28MAY26 55.00 P 4.15 4.15 4.15 4.11 -0.67 21 4 104 +4
28MAY26 57.50 P 0.00 0.00 0.00 6.44 -0.53 23 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 8.90 -0.55 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 11.48 -0.49 38 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 13.98 -0.49 44 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.48 -0.53 49 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.98 -0.53 55 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.48 -0.52 60 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.96 -0.56 62 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 25 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 709 0
29JUN26 42.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 841 0
29JUN26 43.00 P 0.19 0.19 0.19 0.10 -0.02 24 12 8,613 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 -0.03 24 0 958 0
29JUN26 45.00 P 0.32 0.32 0.32 0.27 -0.05 24 2 8,069 0
29JUN26 46.00 P 0.00 0.00 0.00 0.41 -0.07 24 0 1,722 0
29JUN26 47.00 P 0.00 0.00 0.00 0.61 -0.09 24 0 1,118 0
29JUN26 48.00 P 0.89 0.89 0.88 0.87 -0.12 24 104 2,183 0
29JUN26 49.00 P 1.19 1.27 1.19 1.17 -0.19 24 270 2,813 -210
29JUN26 50.00 P 1.63 1.63 1.52 1.58 -0.21 24 306 4,675 +280
29JUN26 52.50 P 2.89 2.89 2.89 2.84 -0.39 24 30 1,614 +30
29JUN26 55.00 P 4.87 4.87 4.56 4.56 -0.54 24 73 682 +73
29JUN26 57.50 P 0.00 0.00 0.00 6.64 -0.47 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.95 -0.52 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.48 -0.49 30 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.98 -0.49 34 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.48 -0.53 38 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.98 -0.53 42 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.48 -0.52 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.97 -0.55 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.48 -0.49 53 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.95 -0.52 55 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.23 -0.02 24 0 49 0
30JUL26 43.00 P 0.00 0.00 0.00 0.34 -0.03 24 0 126 0
30JUL26 44.00 P 0.00 0.00 0.00 0.49 -0.04 24 0 102 0
30JUL26 45.00 P 0.00 0.00 0.00 0.65 -0.10 24 0 140 0
30JUL26 46.00 P 0.00 0.00 0.00 0.88 -0.13 24 0 212 0
30JUL26 47.00 P 1.17 1.17 1.17 1.17 -0.15 24 30 30 +30
30JUL26 48.00 P 0.00 0.00 0.00 1.51 -0.19 24 0 83 0
30JUL26 49.00 P 0.00 0.00 0.00 1.91 -0.24 23 0 180 0
30JUL26 50.00 P 0.00 0.00 0.00 2.37 -0.30 23 0 245 0
30JUL26 52.50 P 3.77 3.77 3.77 3.79 -0.45 23 1 257 +1
30JUL26 55.00 P 5.67 5.67 5.67 5.54 -0.58 22 30 300 +30
30JUL26 57.50 P 0.00 0.00 0.00 7.76 -0.42 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.05 -0.41 25 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.40 -0.43 26 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.81 -0.45 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.25 -0.45 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.71 -0.47 25 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.20 -0.47 28 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.68 -0.47 28 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 0.00 25 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 0.00 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.14 0.00 25 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.21 0.00 25 0 67 0
29SEP26 40.00 P 0.37 0.37 0.37 0.30 -0.01 25 100 330 -25
29SEP26 41.00 P 0.00 0.00 0.00 0.39 -0.02 25 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.56 -0.01 25 0 704 0
29SEP26 43.00 P 0.71 0.71 0.71 0.70 -0.06 25 30 1,297 +30
29SEP26 44.00 P 0.00 0.00 0.00 0.90 -0.05 25 0 575 0
29SEP26 45.00 P 1.14 1.14 1.14 1.14 -0.07 24 20 613 +20
29SEP26 46.00 P 0.00 0.00 0.00 1.44 -0.10 24 0 3,374 0
29SEP26 47.00 P 1.80 1.80 1.80 1.77 -0.11 24 1 940 +1
29SEP26 48.00 P 0.00 0.00 0.00 2.15 -0.14 24 0 1,475 0
29SEP26 49.00 P 2.55 2.64 2.54 2.59 -0.17 24 221 1,114 +221
29SEP26 50.00 P 3.03 3.08 3.03 3.05 -0.23 24 288 1,118 +288
29SEP26 52.50 P 4.53 4.53 4.50 4.72 -0.08 26 44 215 +44
29SEP26 55.00 P 0.00 0.00 0.00 6.28 -0.29 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 8.21 -0.36 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 10.35 -0.38 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.60 -0.41 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.95 -0.41 26 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.26 -0.51 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.71 -0.52 21 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.21 -0.48 25 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.68 -0.51 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.30 0.00 26 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.40 -0.01 26 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.50 -0.02 25 0 113 0
30DEC26 40.00 P 0.71 0.71 0.71 0.66 0.00 25 100 270 -4
30DEC26 41.00 P 0.00 0.00 0.00 0.81 -0.04 25 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 1.03 -0.06 25 0 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.24 -0.05 25 0 435 0
30DEC26 44.00 P 0.00 0.00 0.00 1.50 -0.06 25 0 362 0
30DEC26 45.00 P 0.00 0.00 0.00 1.80 -0.07 25 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.12 -0.09 25 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 2.51 -0.11 25 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 2.91 -0.15 25 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 3.36 -0.18 25 0 238 0
30DEC26 50.00 P 3.88 3.88 3.88 3.87 -0.19 25 26 182 -4
30DEC26 52.50 P 5.25 5.35 5.25 5.29 -0.25 25 88 117 +57
30DEC26 55.00 P 0.00 0.00 0.00 7.00 -0.25 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 8.82 -0.31 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.81 -0.33 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.94 -0.40 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.18 -0.42 26 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.49 -0.44 26 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.89 -0.43 26 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.27 -0.44 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.71 -0.48 25 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.68 -0.02 26 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 0.84 -0.03 26 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 1.03 -0.03 26 0 95 0
30MAR27 41.00 P 0.00 0.00 0.00 1.24 -0.05 26 0 7 0
30MAR27 42.00 P 1.56 1.56 1.56 1.54 0.00 26 6 116 +6
30MAR27 43.00 P 0.00 0.00 0.00 1.81 -0.07 26 0 295 0
30MAR27 44.00 P 0.00 0.00 0.00 2.14 -0.07 26 0 330 0
30MAR27 45.00 P 0.00 0.00 0.00 2.47 -0.10 26 0 78 0
30MAR27 46.00 P 0.00 0.00 0.00 2.87 -0.11 26 0 140 0
30MAR27 47.00 P 0.00 0.00 0.00 3.28 -0.11 26 0 255 0
30MAR27 48.00 P 0.00 0.00 0.00 3.73 -0.15 26 0 32 0
30MAR27 49.00 P 0.00 0.00 0.00 4.17 -0.20 26 0 32 0
30MAR27 50.00 P 0.00 0.00 0.00 4.73 -0.18 26 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 6.17 -0.23 27 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 7.75 -0.09 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.64 -0.29 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.59 -0.33 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.62 -0.36 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.77 -0.36 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.95 -0.40 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.23 -0.40 28 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.53 -0.40 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.88 -0.43 28 0 0 0
TOTAL PUT 5,362 99,414 +2,866
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$ 26.32
24APR26 17.00 C 0.00 0.00 0.00 9.40 -0.59 233 0 0 0
24APR26 17.50 C 0.00 0.00 0.00 9.02 -0.47 268 0 0 0
24APR26 18.00 C 0.00 0.00 0.00 8.40 -0.59 207 0 0 0
24APR26 18.50 C 0.00 0.00 0.00 7.90 -0.59 194 0 0 0
24APR26 19.00 C 0.00 0.00 0.00 7.42 -0.57 190 0 0 0
24APR26 19.50 C 0.00 0.00 0.00 6.90 -0.58 169 0 0 0
24APR26 20.00 C 0.00 0.00 0.00 6.41 -0.58 161 0 0 0
24APR26 21.00 C 0.00 0.00 0.00 5.40 -0.59 134 0 0 0
24APR26 22.00 C 0.00 0.00 0.00 4.33 -0.66 70 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 3.33 -0.66 54 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 2.33 -0.66 38 0 0 0
24APR26 25.00 C 0.00 0.00 0.00 1.37 -0.61 37 0 2 0
24APR26 26.00 C 0.69 0.99 0.55 0.57 -0.49 35 751 591 +303
24APR26 27.00 C 0.25 0.38 0.16 0.16 -0.28 37 1,266 4,492 +205
24APR26 28.00 C 0.05 0.12 0.05 0.03 -0.08 38 387 1,656 +376
24APR26 29.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 320 0
24APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 106 0
24APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
24APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 11.86 -0.63 177 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 11.47 -0.52 218 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 10.86 -0.63 159 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 10.41 -0.58 176 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 9.91 -0.65 166 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 9.40 -0.59 153 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 9.02 -0.48 177 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.40 -0.70 136 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 7.90 -0.59 127 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 7.49 -0.50 142 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.90 -0.60 111 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.50 -0.50 125 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 5.40 -0.60 87 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 4.33 -0.81 0 0 305 0
29APR26 23.00 C 0.00 0.00 0.00 3.34 -0.66 38 0 243 0
29APR26 24.00 C 0.00 0.00 0.00 2.33 -0.68 0 0 1,016 0
29APR26 25.00 C 1.48 1.59 1.40 1.41 -0.60 29 132 1,500 +77
29APR26 26.00 C 0.75 1.10 0.70 0.71 -0.49 32 315 3,289 +17
29APR26 27.00 C 0.38 0.53 0.27 0.29 -0.29 33 1,285 6,027 +105
29APR26 28.00 C 0.14 0.23 0.11 0.09 -0.15 33 590 4,132 -3
29APR26 29.00 C 0.10 0.10 0.06 0.02 -0.05 33 4 3,277 -3
29APR26 30.00 C 0.03 0.05 0.03 0.01 -0.01 38 34 5,056 -3
29APR26 31.00 C 0.01 0.01 0.01 0.01 0.00 46 10 1,505 -10
29APR26 32.00 C 0.01 0.01 0.01 0.01 0.00 54 28 4,503 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 851 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,161 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,414 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1,057 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 582 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 512 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 105 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 110 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 116 0 675 0
30APR26 17.50 C 0.00 0.00 0.00 9.10 - 183 0 0 -
30APR26 18.00 C 0.00 0.00 0.00 8.40 - 128 0 0 -
30APR26 18.50 C 0.00 0.00 0.00 7.97 - 139 0 0 -
30APR26 19.00 C 0.00 0.00 0.00 7.49 - 134 0 0 -
30APR26 19.50 C 0.00 0.00 0.00 6.98 - 124 0 0 -
30APR26 20.00 C 0.00 0.00 0.00 6.52 - 122 0 0 -
30APR26 21.00 C 0.00 0.00 0.00 5.43 - 89 0 0 -
30APR26 22.00 C 0.00 0.00 0.00 4.46 - 79 0 0 -
30APR26 23.00 C 0.00 0.00 0.00 3.34 - 35 0 0 -
30APR26 24.00 C 0.00 0.00 0.00 2.36 - 32 0 0 -
30APR26 25.00 C 0.00 0.00 0.00 1.42 - 28 0 0 -
30APR26 26.00 C 0.76 0.95 0.76 0.74 - 32 202 202 -
30APR26 27.00 C 0.29 0.52 0.29 0.32 - 33 163 160 -
30APR26 28.00 C 0.27 0.27 0.18 0.11 - 34 36 36 -
30APR26 29.00 C 0.07 0.12 0.07 0.03 - 34 6 6 -
30APR26 30.00 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30APR26 31.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30APR26 32.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30APR26 33.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30APR26 34.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
30APR26 35.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30APR26 36.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
30APR26 37.00 C 0.00 0.00 0.00 0.01 - 83 0 0 -
30APR26 38.00 C 0.00 0.00 0.00 0.01 - 89 0 0 -
30APR26 39.00 C 0.00 0.00 0.00 0.01 - 94 0 0 -
28MAY26 15.50 C 0.00 0.00 0.00 11.11 -0.41 115 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.47 -0.55 91 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.91 -0.65 74 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.41 -0.62 70 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.10 -0.43 91 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.42 -0.68 63 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.97 -0.56 67 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.49 -0.50 65 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.98 -0.55 60 0 0 0
28MAY26 20.00 C 6.40 6.40 6.40 6.53 -0.47 60 2 0 -2
28MAY26 21.00 C 0.00 0.00 0.00 5.54 -0.50 52 0 0 0
28MAY26 22.00 C 4.50 4.50 4.32 4.46 -0.68 37 22 301 +8
28MAY26 23.00 C 0.00 0.00 0.00 3.56 -0.44 37 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 2.54 -0.64 27 0 310 0
28MAY26 25.00 C 1.81 2.12 1.69 1.77 -0.52 27 135 1,375 -15
28MAY26 26.00 C 1.15 1.45 1.12 1.17 -0.44 28 654 2,215 +465
28MAY26 27.00 C 0.73 1.00 0.73 0.76 -0.30 30 38 1,308 -2
28MAY26 28.00 C 0.48 0.48 0.48 0.44 -0.25 30 35 4,261 +27
28MAY26 29.00 C 0.30 0.44 0.30 0.24 -0.17 30 36 3,775 0
28MAY26 30.00 C 0.21 0.29 0.19 0.12 -0.10 30 81 6,146 -16
28MAY26 31.00 C 0.14 0.18 0.14 0.06 -0.06 30 11 1,095 -5
28MAY26 32.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 1,425 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 1,437 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 758 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,029 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 287 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 849 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 140 0
28MAY26 41.00 C 0.01 0.01 0.01 0.01 0.00 53 20 60 +20
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 14.84 -0.68 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.39 -0.63 91 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.86 -0.66 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.59 -0.44 115 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.10 -0.43 111 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.39 -0.64 72 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 11.86 -0.67 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.47 -0.56 81 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.11 -0.43 91 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.47 -0.57 72 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 9.91 -0.65 58 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 9.41 -0.63 54 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.10 -0.44 73 0 0 0
29JUN26 18.00 C 8.88 8.88 8.88 8.57 -0.53 66 4 46 -4
29JUN26 18.50 C 0.00 0.00 0.00 7.97 -0.58 53 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.54 -0.51 56 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 6.98 -0.57 47 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.53 -0.53 48 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 5.54 -0.53 42 0 752 0
29JUN26 22.00 C 4.38 4.38 4.38 4.60 -0.54 38 2 1,146 -2
29JUN26 23.00 C 3.40 3.40 3.40 3.56 -0.62 29 2 909 0
29JUN26 24.00 C 2.91 3.03 2.91 2.84 -0.48 32 100 2,003 -100
29JUN26 25.00 C 1.90 2.21 1.90 1.98 -0.49 28 55 2,897 -15
29JUN26 26.00 C 1.39 1.73 1.35 1.43 -0.40 29 71 5,738 -2
29JUN26 27.00 C 1.00 1.29 0.98 1.02 -0.29 30 366 4,937 -187
29JUN26 28.00 C 0.72 0.89 0.71 0.68 -0.26 30 411 3,140 -41
29JUN26 29.00 C 0.53 0.53 0.50 0.44 -0.20 30 92 1,846 +27
29JUN26 30.00 C 0.39 0.50 0.37 0.27 -0.15 30 494 4,528 -355
29JUN26 31.00 C 0.28 0.35 0.27 0.16 -0.10 30 305 2,585 -95
29JUN26 32.00 C 0.00 0.00 0.00 0.10 -0.06 30 0 1,637 0
29JUN26 33.00 C 0.23 0.23 0.23 0.06 -0.04 31 16 996 +8
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 362 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 815 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 224 0
29JUN26 37.00 C 0.10 0.10 0.10 0.01 0.00 33 40 375 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 467 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 39 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 41 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 121 0
30JUL26 17.00 C 0.00 0.00 0.00 9.51 -0.53 61 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.10 -0.44 64 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.57 -0.53 58 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.97 -0.58 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.54 -0.51 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.00 -0.55 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.53 -0.53 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.56 -0.52 38 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.60 -0.54 34 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.65 -0.59 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.88 -0.54 30 0 0 0
30JUL26 25.00 C 2.26 2.26 2.26 2.17 -0.44 29 30 103 +30
30JUL26 26.00 C 1.61 1.61 1.61 1.61 -0.40 29 30 177 +30
30JUL26 27.00 C 1.20 1.49 1.20 1.23 -0.29 30 20 136 +17
30JUL26 28.00 C 1.07 1.12 0.99 0.90 -0.26 30 8 532 +2
30JUL26 29.00 C 0.75 0.75 0.75 0.63 -0.23 30 5 60 +5
30JUL26 30.00 C 0.00 0.00 0.00 0.44 -0.17 30 0 231 0
30JUL26 31.00 C 0.00 0.00 0.00 0.30 -0.12 30 0 839 0
30JUL26 32.00 C 0.00 0.00 0.00 0.20 -0.09 30 0 200 0
30JUL26 33.00 C 0.00 0.00 0.00 0.13 -0.07 30 0 203 0
30JUL26 34.00 C 0.00 0.00 0.00 0.09 -0.04 30 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 35 0
30JUL26 36.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 7 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 13.88 -0.64 63 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.59 -0.44 83 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.10 -0.43 80 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.52 -0.51 71 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.93 -0.60 59 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.51 -0.52 63 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.11 -0.43 66 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.47 -0.57 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.91 -0.65 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.51 -0.53 51 0 10 0
29SEP26 17.50 C 0.00 0.00 0.00 9.10 -0.44 52 0 12 0
29SEP26 18.00 C 0.00 0.00 0.00 8.57 -0.53 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.97 -0.59 40 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.54 -0.53 41 0 102 0
29SEP26 19.50 C 0.00 0.00 0.00 7.00 -0.59 36 0 147 0
29SEP26 20.00 C 0.00 0.00 0.00 6.53 -0.53 35 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 5.56 -0.52 32 0 179 0
29SEP26 22.00 C 0.00 0.00 0.00 4.78 -0.39 33 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 4.04 -0.51 33 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.39 -0.45 33 0 747 0
29SEP26 25.00 C 2.55 2.80 2.42 2.73 -0.39 32 26 630 +6
29SEP26 26.00 C 0.00 0.00 0.00 2.25 -0.34 32 0 872 0
29SEP26 27.00 C 1.84 1.84 1.84 1.83 -0.30 32 179 2,797 +179
29SEP26 28.00 C 0.00 0.00 0.00 1.48 -0.26 32 0 988 0
29SEP26 29.00 C 0.00 0.00 0.00 1.20 -0.20 32 0 1,195 0
29SEP26 30.00 C 0.00 0.00 0.00 0.95 -0.18 32 0 969 0
29SEP26 31.00 C 0.00 0.00 0.00 0.75 -0.15 32 0 467 0
29SEP26 32.00 C 0.00 0.00 0.00 0.60 -0.12 33 0 390 0
29SEP26 33.00 C 0.00 0.00 0.00 0.49 -0.10 33 0 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.38 -0.09 33 0 422 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 -0.07 33 0 920 0
29SEP26 36.00 C 0.00 0.00 0.00 0.23 -0.04 33 0 790 0
29SEP26 37.00 C 0.00 0.00 0.00 0.17 -0.04 33 0 642 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 103 0
29SEP26 39.00 C 0.22 0.23 0.22 0.10 -0.02 33 300 777 +300
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.02 33 0 383 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.52 -0.51 57 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 11.93 -0.60 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.51 -0.52 51 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 11.11 -0.43 53 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.47 -0.57 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.93 -0.63 38 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.51 -0.54 41 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.10 -0.45 42 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.57 -0.53 38 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 7.97 -0.62 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.54 -0.58 33 0 59 0
30DEC26 19.50 C 6.87 6.87 6.87 7.00 -0.66 29 5 93 -5
30DEC26 20.00 C 0.00 0.00 0.00 6.53 -0.53 28 0 114 0
30DEC26 21.00 C 0.00 0.00 0.00 5.63 -0.56 27 0 637 0
30DEC26 22.00 C 0.00 0.00 0.00 4.91 -0.53 28 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 4.26 -0.49 29 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 3.79 -0.46 31 0 991 0
30DEC26 25.00 C 2.74 2.76 2.74 3.15 -0.40 30 61 1,764 +60
30DEC26 26.00 C 0.00 0.00 0.00 2.68 -0.37 30 0 2,410 0
30DEC26 27.00 C 0.00 0.00 0.00 2.27 -0.34 30 0 467 0
30DEC26 28.00 C 1.87 1.87 1.67 1.91 -0.29 30 39 2,059 +29
30DEC26 29.00 C 0.00 0.00 0.00 1.60 -0.26 30 0 1,447 0
30DEC26 30.00 C 1.20 1.25 1.20 1.33 -0.24 30 70 1,755 +50
30DEC26 31.00 C 0.00 0.00 0.00 1.11 -0.19 30 0 1,226 0
30DEC26 32.00 C 0.00 0.00 0.00 0.91 -0.18 30 0 1,222 0
30DEC26 33.00 C 0.00 0.00 0.00 0.77 -0.13 31 0 184 0
30DEC26 34.00 C 0.00 0.00 0.00 0.65 -0.14 31 0 311 0
30DEC26 35.00 C 0.00 0.00 0.00 0.53 -0.12 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.44 -0.09 31 0 391 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 -0.09 31 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 -0.06 31 0 193 0
30DEC26 39.00 C 0.00 0.00 0.00 0.23 -0.06 31 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 -0.04 31 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 -0.04 31 0 513 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.03 31 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 9.93 -0.63 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.51 -0.54 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.10 -0.45 35 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.57 -0.53 32 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 7.98 -0.72 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.54 -0.73 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.01 -0.65 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.63 -0.59 26 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 5.91 -0.56 27 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.24 -0.53 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.76 -0.54 30 0 8 0
30MAR27 24.00 C 0.00 0.00 0.00 4.05 -0.64 28 0 6 0
30MAR27 25.00 C 3.10 3.10 3.10 3.55 -0.45 29 3 1,687 0
30MAR27 26.00 C 0.00 0.00 0.00 3.08 -0.43 29 0 6,360 0
30MAR27 27.00 C 0.00 0.00 0.00 2.67 -0.40 29 0 8,350 0
30MAR27 28.00 C 2.02 2.02 2.02 2.31 -0.35 29 10 5,984 0
30MAR27 29.00 C 1.76 1.76 1.76 1.97 -0.35 29 1 91 +1
30MAR27 30.00 C 1.62 1.62 1.61 1.70 -0.30 29 10 273 -5
30MAR27 31.00 C 0.00 0.00 0.00 1.45 -0.28 29 0 282 0
30MAR27 32.00 C 0.00 0.00 0.00 1.24 -0.25 29 0 210 0
30MAR27 33.00 C 0.00 0.00 0.00 1.07 -0.21 30 0 44 0
30MAR27 34.00 C 0.00 0.00 0.00 0.95 -0.15 30 0 53 0
30MAR27 35.00 C 0.88 0.88 0.88 0.80 -0.18 30 2 114 0
30MAR27 36.00 C 0.00 0.00 0.00 0.68 -0.16 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.57 -0.15 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.48 -0.13 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.40 -0.12 30 0 65 0
30MAR27 40.00 C 0.00 0.00 0.00 0.34 -0.10 30 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.28 -0.09 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.24 -0.07 30 0 77 0
TOTAL CALL 9,000 194,193 +1,477
24APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
24APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
24APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
24APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
24APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
24APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
24APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 24 0
24APR26 25.00 P 0.03 0.03 0.03 0.04 +0.02 36 120 328 +100
24APR26 26.00 P 0.25 0.28 0.10 0.26 +0.16 36 583 1,049 +374
24APR26 27.00 P 0.74 0.78 0.46 0.85 +0.42 38 61 206 +26
24APR26 28.00 P 0.00 0.00 0.00 1.70 +0.55 37 0 100 0
24APR26 29.00 P 0.00 0.00 0.00 2.68 +0.60 0 0 5 0
24APR26 30.00 P 0.00 0.00 0.00 3.68 +0.66 0 0 0 0
24APR26 31.00 P 0.00 0.00 0.00 4.68 +0.66 0 0 0 0
24APR26 32.00 P 0.00 0.00 0.00 5.68 +0.51 0 0 0 0
24APR26 33.00 P 0.00 0.00 0.00 6.68 +0.66 0 0 1 0
24APR26 34.00 P 0.00 0.00 0.00 7.70 +0.53 117 0 0 0
24APR26 35.00 P 0.00 0.00 0.00 8.68 +0.64 0 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 9.68 +0.66 0 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 10.68 +0.52 0 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 11.68 +0.48 0 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 12.68 +0.65 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 153 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 145 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 138 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 116 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 109 0 224 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 102 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 95 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 88 0 569 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,038 0
29APR26 22.00 P 0.02 0.02 0.02 0.01 0.00 52 3 3,928 -3
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,421 0
29APR26 24.00 P 0.01 0.01 0.01 0.02 +0.01 33 1 3,233 -1
29APR26 25.00 P 0.09 0.12 0.05 0.12 +0.07 34 222 2,543 +99
29APR26 26.00 P 0.34 0.42 0.23 0.40 +0.19 33 801 1,978 -62
29APR26 27.00 P 1.01 1.02 0.68 0.98 +0.38 35 738 4,314 -43
29APR26 28.00 P 1.75 1.84 1.35 1.80 +0.55 38 44 2,350 +27
29APR26 29.00 P 2.48 2.48 2.48 2.69 +0.55 33 1 3,947 -1
29APR26 30.00 P 0.00 0.00 0.00 3.74 +0.62 55 0 1,285 0
29APR26 31.00 P 0.00 0.00 0.00 4.73 +0.59 63 0 1,530 0
29APR26 32.00 P 0.00 0.00 0.00 5.68 +0.51 0 0 299 0
29APR26 33.00 P 0.00 0.00 0.00 6.68 +0.61 0 0 220 0
29APR26 34.00 P 0.00 0.00 0.00 7.70 +0.53 80 0 106 0
29APR26 35.00 P 0.00 0.00 0.00 8.68 +0.64 0 0 91 0
29APR26 36.00 P 0.00 0.00 0.00 9.68 +0.58 0 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 10.68 +0.52 0 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 11.68 +0.48 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.68 +0.60 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.68 +0.66 0 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 14.68 +0.63 0 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 15.68 +0.66 0 0 0 0
30APR26 17.50 P 0.00 0.00 0.00 0.01 - 103 0 0 -
30APR26 18.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
30APR26 18.50 P 0.00 0.00 0.00 0.01 - 90 0 0 -
30APR26 19.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
30APR26 19.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
30APR26 20.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
30APR26 21.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30APR26 22.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30APR26 23.00 P 0.00 0.00 0.00 0.01 - 38 0 0 -
30APR26 24.00 P 0.02 0.03 0.02 0.03 - 34 27 26 -
30APR26 25.00 P 0.11 0.13 0.07 0.13 - 33 108 84 -
30APR26 26.00 P 0.37 0.45 0.26 0.43 - 33 308 276 -
30APR26 27.00 P 0.81 0.81 0.81 1.01 - 35 5 5 -
30APR26 28.00 P 1.62 1.62 1.62 1.82 - 38 10 10 -
30APR26 29.00 P 0.00 0.00 0.00 2.69 - 31 0 0 -
30APR26 30.00 P 0.00 0.00 0.00 3.74 - 52 0 0 -
30APR26 31.00 P 0.00 0.00 0.00 4.73 - 60 0 0 -
30APR26 32.00 P 0.00 0.00 0.00 5.68 - 0 0 0 -
30APR26 33.00 P 0.00 0.00 0.00 6.68 - 0 0 0 -
30APR26 34.00 P 0.00 0.00 0.00 7.70 - 77 0 0 -
30APR26 35.00 P 0.00 0.00 0.00 8.68 - 0 0 0 -
30APR26 36.00 P 0.00 0.00 0.00 9.68 - 0 0 0 -
30APR26 37.00 P 0.00 0.00 0.00 10.68 - 0 0 0 -
30APR26 38.00 P 0.00 0.00 0.00 11.68 - 0 0 0 -
30APR26 39.00 P 0.00 0.00 0.00 12.68 - 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 56 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 313 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,295 0
28MAY26 22.00 P 0.03 0.03 0.03 0.03 +0.01 30 10 2,326 0
28MAY26 23.00 P 0.06 0.06 0.06 0.08 +0.02 29 10 3,567 0
28MAY26 24.00 P 0.19 0.22 0.19 0.21 +0.07 29 314 2,802 +41
28MAY26 25.00 P 0.43 0.48 0.33 0.46 +0.15 30 745 2,119 +127
28MAY26 26.00 P 0.80 0.90 0.67 0.86 +0.23 30 524 3,609 -22
28MAY26 27.00 P 1.42 1.50 1.19 1.41 +0.33 31 70 1,276 -3
28MAY26 28.00 P 2.10 2.16 1.88 2.11 +0.43 31 156 2,116 -36
28MAY26 29.00 P 0.00 0.00 0.00 2.94 +0.51 33 0 3,544 0
28MAY26 30.00 P 0.00 0.00 0.00 3.86 +0.58 36 0 1,477 0
28MAY26 31.00 P 0.00 0.00 0.00 4.73 +0.53 33 0 907 0
28MAY26 32.00 P 0.00 0.00 0.00 5.85 +0.66 47 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 6.68 +0.53 0 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 7.70 +0.53 43 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.68 +0.42 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.68 +0.44 0 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 10.68 +0.43 0 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 11.68 +0.44 0 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 12.68 +0.54 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.68 +0.55 0 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 14.68 +0.46 0 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 15.68 +0.54 0 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 69 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 59 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 49 0
29JUN26 16.00 P 0.01 0.01 0.01 0.01 0.00 45 4 210 -4
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,307 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 519 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 1,720 0
29JUN26 20.00 P 0.04 0.04 0.04 0.03 +0.01 30 100 1,489 -100
29JUN26 21.00 P 0.07 0.07 0.07 0.07 +0.01 29 37 1,239 0
29JUN26 22.00 P 0.14 0.14 0.12 0.16 +0.05 29 36 1,654 +6
29JUN26 23.00 P 0.28 0.28 0.22 0.32 +0.09 29 142 4,090 -20
29JUN26 24.00 P 0.52 0.56 0.46 0.56 +0.13 29 108 1,762 +38
29JUN26 25.00 P 0.93 0.95 0.74 0.92 +0.21 29 286 7,193 -10
29JUN26 26.00 P 1.38 1.49 1.17 1.46 +0.30 30 144 3,248 -117
29JUN26 27.00 P 2.03 2.03 2.03 2.08 +0.36 31 34 4,564 -30
29JUN26 28.00 P 0.00 0.00 0.00 2.72 +0.36 30 0 3,439 0
29JUN26 29.00 P 0.00 0.00 0.00 3.51 +0.40 30 0 1,347 0
29JUN26 30.00 P 0.00 0.00 0.00 4.36 +0.54 30 0 278 0
29JUN26 31.00 P 0.00 0.00 0.00 5.42 +0.60 37 0 1,852 0
29JUN26 32.00 P 0.00 0.00 0.00 6.35 +0.59 38 0 242 0
29JUN26 33.00 P 0.00 0.00 0.00 7.28 +0.58 39 0 10 -120
29JUN26 34.00 P 0.00 0.00 0.00 8.27 +0.55 42 0 0 -120
29JUN26 35.00 P 0.00 0.00 0.00 9.17 +0.45 37 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.02 +0.29 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.20 +0.46 46 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.02 +0.40 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.91 +0.18 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.12 +0.56 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 15.09 +0.53 36 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 16.06 +0.48 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 30 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30JUL26 19.50 P 0.05 0.05 0.05 0.05 +0.01 30 20 130 +20
30JUL26 20.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 202 0
30JUL26 21.00 P 0.00 0.00 0.00 0.15 +0.04 29 0 120 0
30JUL26 22.00 P 0.00 0.00 0.00 0.28 +0.07 29 0 551 0
30JUL26 23.00 P 0.42 0.42 0.42 0.48 +0.10 29 8 542 -8
30JUL26 24.00 P 0.73 0.73 0.73 0.76 +0.15 29 32 623 +10
30JUL26 25.00 P 1.10 1.10 0.95 1.17 +0.23 29 535 1,324 +533
30JUL26 26.00 P 1.45 1.47 1.43 1.72 +0.32 30 238 1,570 +238
30JUL26 27.00 P 0.00 0.00 0.00 2.32 +0.35 31 0 198 0
30JUL26 28.00 P 3.00 3.00 3.00 3.02 +0.42 31 14 576 +14
30JUL26 29.00 P 0.00 0.00 0.00 3.68 +0.36 29 0 210 0
30JUL26 30.00 P 0.00 0.00 0.00 4.49 +0.38 29 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.53 +0.57 35 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.43 +0.57 35 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.32 +0.52 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.29 +0.52 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.17 +0.41 32 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.14 +0.41 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.20 +0.46 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.17 +0.53 40 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.98 +0.25 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.12 +0.51 39 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.09 +0.50 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 43 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 35 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 407 0
29SEP26 17.50 P 0.07 0.07 0.07 0.07 +0.02 33 10 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 2,648 0
29SEP26 18.50 P 0.00 0.00 0.00 0.13 +0.03 33 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.17 +0.04 33 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.22 +0.06 33 0 1,299 0
29SEP26 20.00 P 0.27 0.27 0.23 0.28 +0.06 33 101 752 -101
29SEP26 21.00 P 0.38 0.38 0.38 0.45 +0.10 33 2 1,090 0
29SEP26 22.00 P 0.55 0.65 0.55 0.67 +0.13 33 58 1,230 0
29SEP26 23.00 P 0.93 0.98 0.88 0.96 +0.14 33 16 3,954 +15
29SEP26 24.00 P 1.44 1.44 1.33 1.39 +0.24 34 12 603 +10
29SEP26 25.00 P 1.89 1.89 1.68 1.84 +0.29 34 390 3,885 +111
29SEP26 26.00 P 2.24 2.24 2.22 2.36 +0.33 34 107 918 0
29SEP26 27.00 P 0.00 0.00 0.00 2.95 +0.37 34 0 712 0
29SEP26 28.00 P 0.00 0.00 0.00 3.61 +0.42 35 0 923 0
29SEP26 29.00 P 0.00 0.00 0.00 4.33 +0.47 35 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 5.11 +0.51 36 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 5.93 +0.53 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.80 +0.57 37 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.70 +0.60 38 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.62 +0.61 39 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.58 +0.63 41 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.55 +0.65 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.53 +0.65 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.53 +0.66 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.53 +0.67 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.54 +0.67 52 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.56 +0.68 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.58 +0.68 57 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 30 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.02 0.00 31 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.03 0.00 31 0 31 0
30DEC26 15.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 180 0
30DEC26 16.00 P 0.08 0.08 0.08 0.06 +0.01 31 14 80 +14
30DEC26 16.50 P 0.00 0.00 0.00 0.09 +0.02 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 +0.02 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.15 +0.03 31 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.19 +0.03 31 0 495 0
30DEC26 18.50 P 0.23 0.23 0.23 0.24 +0.04 31 327 561 +327
30DEC26 19.00 P 0.00 0.00 0.00 0.30 +0.05 31 0 535 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 +0.07 31 0 146 0
30DEC26 20.00 P 0.46 0.46 0.46 0.45 +0.06 31 40 3,418 +40
30DEC26 21.00 P 0.69 0.69 0.69 0.68 +0.10 31 9 630 0
30DEC26 22.00 P 0.91 0.94 0.91 0.96 +0.14 31 21 812 +1
30DEC26 23.00 P 0.00 0.00 0.00 1.29 +0.17 31 0 901 0
30DEC26 24.00 P 1.74 1.74 1.61 1.70 +0.22 31 10 855 +5
30DEC26 25.00 P 2.19 2.19 2.19 2.16 +0.26 31 50 1,782 0
30DEC26 26.00 P 0.00 0.00 0.00 2.68 +0.29 32 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.27 +0.33 32 0 360 0
30DEC26 28.00 P 0.00 0.00 0.00 3.92 +0.38 32 0 563 0
30DEC26 29.00 P 0.00 0.00 0.00 4.62 +0.42 32 0 745 0
30DEC26 30.00 P 0.00 0.00 0.00 5.37 +0.45 33 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 6.17 +0.50 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 7.00 +0.52 34 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.87 +0.55 35 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.76 +0.56 35 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.69 +0.59 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.64 +0.62 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.60 +0.62 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.58 +0.64 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.57 +0.65 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.57 +0.66 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.58 +0.67 46 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.59 +0.67 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.15 +0.02 30 0 302 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 +0.02 30 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.24 +0.03 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.30 +0.04 30 0 145 0
30MAR27 18.50 P 0.00 0.00 0.00 0.37 +0.06 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.43 +0.05 30 0 62 0
30MAR27 19.50 P 0.00 0.00 0.00 0.53 +0.06 30 0 103 0
30MAR27 20.00 P 0.59 0.61 0.59 0.65 +0.08 30 2 222 +2
30MAR27 21.00 P 0.88 0.89 0.88 0.89 +0.11 30 26 133 +26
30MAR27 22.00 P 1.14 1.14 1.14 1.20 +0.14 30 1 117 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.55 +0.14 30 0 91 0
30MAR27 24.00 P 0.00 0.00 0.00 1.97 +0.17 31 0 126 0
30MAR27 25.00 P 2.38 2.38 2.38 2.45 +0.21 31 2 1,398 -1
30MAR27 26.00 P 0.00 0.00 0.00 2.97 +0.23 31 0 6,344 0
30MAR27 27.00 P 0.00 0.00 0.00 3.56 +0.27 31 0 8,154 0
30MAR27 28.00 P 0.00 0.00 0.00 4.20 +0.32 31 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 4.87 +0.33 31 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 5.61 +0.38 32 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 6.38 +0.40 32 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 7.19 +0.44 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.04 +0.47 33 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.91 +0.50 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.81 +0.52 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.74 +0.56 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.68 +0.57 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.64 +0.59 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.62 +0.61 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.61 +0.63 40 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.60 +0.63 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.61 +0.65 43 0 0 0
TOTAL PUT 7,797 182,606 +1,403
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 0.00 290 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 0.00 279 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.18 -0.01 258 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.17 0.00 282 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.15 0.00 272 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.14 0.00 280 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.12 -0.01 263 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.11 -0.01 264 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.10 -0.01 262 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.09 -0.01 258 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.08 -0.01 252 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.07 -0.01 246 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.06 -0.01 237 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.05 -0.01 228 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.04 -0.01 216 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.03 -0.01 202 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 364 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 291 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.04 0.00 281 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.06 -0.01 260 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.09 -0.01 260 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.13 0.00 274 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.17 0.00 281 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.20 -0.01 266 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.24 -0.01 266 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.28 -0.01 265 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.33 0.00 279 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.37 0.00 273 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.41 -0.01 268 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.46 0.00 277 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.50 -0.01 268 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.55 0.00 277 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.59 -0.01 267 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$ 12.62
29APR26 8.50 C 0.00 0.00 0.00 4.14 +0.09 123 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.87 +0.07 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.66 +0.11 124 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.41 +0.09 115 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.16 +0.11 107 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.89 +0.09 84 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.67 +0.10 95 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.13 +0.08 52 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.63 +0.08 39 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.14 +0.07 35 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.71 +0.08 38 0 212 0
29APR26 12.50 C 0.30 0.30 0.30 0.36 +0.05 37 1 525 +1
29APR26 13.00 C 0.00 0.00 0.00 0.14 +0.02 36 0 387 0
29APR26 13.50 C 0.03 0.03 0.03 0.05 +0.01 37 2 430 -2
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 297 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 4.14 +0.08 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.89 +0.08 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.66 +0.10 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.41 +0.09 50 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.16 +0.09 46 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.91 +0.04 42 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.67 +0.04 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.16 +0.07 31 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.70 +0.08 32 0 30 0
28MAY26 11.50 C 1.25 1.25 1.25 1.27 +0.07 32 50 71 +40
28MAY26 12.00 C 0.00 0.00 0.00 0.91 +0.07 33 0 240 0
28MAY26 12.50 C 0.00 0.00 0.00 0.60 +0.05 32 0 390 0
28MAY26 13.00 C 0.00 0.00 0.00 0.38 +0.03 32 0 333 0
28MAY26 13.50 C 0.00 0.00 0.00 0.22 +0.02 32 0 838 0
28MAY26 14.00 C 0.12 0.15 0.12 0.12 +0.01 32 10 238 +10
28MAY26 14.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 85 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 32 0 233 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 0.00 34 0 225 0
28MAY26 16.00 C 0.02 0.02 0.02 0.01 0.00 34 15 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 4.16 +0.08 38 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.91 +0.08 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.69 +0.04 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.45 +0.01 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.20 +0.08 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.96 +0.02 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.71 +0.05 36 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.24 +0.09 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.79 +0.07 32 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 1.39 +0.06 31 0 40 0
29JUN26 12.00 C 0.00 0.00 0.00 1.07 +0.07 33 0 300 0
29JUN26 12.50 C 0.66 0.69 0.66 0.78 +0.05 32 22 184 +15
29JUN26 13.00 C 0.00 0.00 0.00 0.55 +0.03 32 0 118 0
29JUN26 13.50 C 0.34 0.34 0.34 0.38 +0.03 32 15 131 +15
29JUN26 14.00 C 0.22 0.26 0.22 0.25 +0.02 32 30 649 +30
29JUN26 14.50 C 0.00 0.00 0.00 0.16 +0.01 32 0 1,002 0
29JUN26 15.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 0.00 32 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 33 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 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 4.16 +0.08 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.93 +0.06 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.69 +0.04 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.45 +0.01 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.20 +0.01 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.96 +0.01 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.73 +0.02 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.27 +0.02 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.83 +0.06 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.45 +0.05 31 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 1.14 +0.06 32 0 232 0
30JUL26 12.50 C 0.00 0.00 0.00 0.87 +0.05 32 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 0.65 +0.03 32 0 5 0
30JUL26 13.50 C 0.00 0.00 0.00 0.48 +0.03 32 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.34 +0.02 32 0 5 0
30JUL26 14.50 C 0.24 0.24 0.24 0.24 +0.01 32 15 17 +15
30JUL26 15.00 C 0.00 0.00 0.00 0.16 0.00 32 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30JUL26 16.00 C 0.13 0.13 0.13 0.08 +0.01 32 1 1 +1
30JUL26 16.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.18 -0.02 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.93 +0.01 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.69 -0.02 35 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.45 0.00 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.22 -0.01 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.99 -0.01 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.76 -0.01 33 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.35 -0.01 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.00 +0.07 34 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 +0.06 34 0 759 0
29SEP26 12.00 C 0.00 0.00 0.00 1.39 +0.07 34 0 766 0
29SEP26 12.50 C 0.00 0.00 0.00 1.10 +0.05 33 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 0.90 +0.05 33 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 0.72 +0.04 33 0 74 0
29SEP26 14.00 C 0.00 0.00 0.00 0.58 +0.03 33 0 142 0
29SEP26 14.50 C 0.00 0.00 0.00 0.47 +0.02 34 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.39 +0.03 34 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 +0.03 34 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 +0.03 34 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 +0.02 34 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 4.19 -0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.96 +0.04 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.73 +0.02 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.50 +0.05 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.27 +0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.05 0.00 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.84 -0.01 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.46 -0.01 30 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 2.20 +0.08 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.91 +0.10 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.64 +0.09 33 0 260 0
30DEC26 12.50 C 1.24 1.31 1.24 1.36 +0.05 32 45 300 +24
30DEC26 13.00 C 0.00 0.00 0.00 1.15 +0.04 32 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.98 +0.04 32 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.83 +0.04 32 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.71 +0.04 33 0 48 0
30DEC26 15.00 C 0.00 0.00 0.00 0.61 +0.03 33 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 +0.03 33 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 +0.02 33 0 47 0
30DEC26 16.50 C 0.38 0.38 0.38 0.35 +0.02 33 1 9 +1
30DEC26 17.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 +0.02 33 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 115 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 +0.01 33 0 20 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 49 0
30MAR27 8.50 C 0.00 0.00 0.00 4.23 +0.03 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.02 +0.07 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.75 -0.01 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.60 +0.06 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.41 +0.07 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.22 +0.06 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.04 +0.06 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.62 +0.01 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.31 +0.02 30 0 0 0
30MAR27 11.50 C 1.98 1.98 1.98 2.03 +0.02 30 50 380 +50
30MAR27 12.00 C 0.00 0.00 0.00 1.84 +0.10 32 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.55 +0.04 31 0 140 0
30MAR27 13.00 C 0.00 0.00 0.00 1.35 +0.04 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.24 +0.10 32 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 +0.04 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.91 +0.05 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.79 +0.03 32 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 0.68 +0.02 32 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.58 +0.02 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.50 +0.02 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.42 +0.01 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 +0.01 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 +0.01 32 0 10 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 +0.01 32 0 2 0
30MAR27 19.00 C 0.28 0.28 0.28 0.22 +0.01 32 40 98 0
TOTAL CALL 297 17,819 +200
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 131 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 410 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 0.00 38 0 568 0
29APR26 12.00 P 0.09 0.10 0.09 0.06 -0.03 34 4 449 -1
29APR26 12.50 P 0.27 0.28 0.23 0.21 -0.05 34 411 526 -370
29APR26 13.00 P 0.00 0.00 0.00 0.50 -0.09 34 0 129 0
29APR26 13.50 P 0.00 0.00 0.00 0.91 -0.09 34 0 282 0
29APR26 14.00 P 0.00 0.00 0.00 1.43 -0.03 52 0 415 0
29APR26 14.50 P 0.00 0.00 0.00 1.88 -0.08 0 0 230 0
29APR26 15.00 P 0.00 0.00 0.00 2.39 -0.07 58 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.89 -0.07 67 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.38 -0.08 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.88 -0.09 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.38 -0.11 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.88 -0.08 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.38 -0.12 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.88 -0.10 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.38 -0.08 0 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 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
28MAY26 10.50 P 0.02 0.02 0.02 0.02 0.00 33 1 69 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 279 0
28MAY26 11.50 P 0.15 0.15 0.14 0.12 -0.02 31 11 842 +11
28MAY26 12.00 P 0.27 0.30 0.24 0.24 -0.02 31 16 540 +6
28MAY26 12.50 P 0.00 0.00 0.00 0.44 -0.04 31 0 170 0
28MAY26 13.00 P 0.00 0.00 0.00 0.72 -0.05 31 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.08 -0.07 32 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 1.47 -0.07 31 0 62 0
28MAY26 14.50 P 0.00 0.00 0.00 1.92 -0.07 32 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 2.40 -0.07 34 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.89 -0.07 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.38 -0.08 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.88 -0.09 0 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.38 -0.11 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.88 -0.08 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.38 -0.12 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.88 -0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.38 -0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 33 0 72 0
29JUN26 9.75 P 0.04 0.04 0.04 0.03 0.00 32 1 26 +1
29JUN26 10.00 P 0.07 0.07 0.07 0.05 0.00 33 1 189 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 -0.01 32 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 243 0
29JUN26 11.50 P 0.36 0.36 0.35 0.31 -0.02 32 30 285 0
29JUN26 12.00 P 0.48 0.48 0.48 0.49 -0.03 32 15 476 +15
29JUN26 12.50 P 0.00 0.00 0.00 0.73 -0.04 31 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 1.03 -0.07 31 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 1.39 -0.08 32 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 1.77 -0.06 31 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.23 -0.09 34 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.68 -0.02 35 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.14 -0.04 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.61 -0.06 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.10 0.00 37 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.58 -0.05 37 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.07 -0.02 37 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.57 -0.05 41 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.05 -0.06 31 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.55 -0.05 37 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.04 -0.06 0 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 -0.01 32 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 0.00 33 0 90 0
30JUL26 9.75 P 0.00 0.00 0.00 0.06 -0.01 32 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.16 -0.02 32 0 115 0
30JUL26 11.00 P 0.00 0.00 0.00 0.26 -0.02 31 0 67 0
30JUL26 11.50 P 0.00 0.00 0.00 0.40 -0.04 31 0 448 0
30JUL26 12.00 P 0.59 0.59 0.59 0.60 -0.05 31 3 893 +3
30JUL26 12.50 P 0.00 0.00 0.00 0.85 -0.06 31 0 663 0
30JUL26 13.00 P 0.00 0.00 0.00 1.15 -0.07 31 0 66 0
30JUL26 13.50 P 0.00 0.00 0.00 1.50 -0.07 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.87 -0.06 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.31 -0.01 33 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.74 0.00 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.19 0.00 34 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.65 -0.02 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.12 +0.01 34 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.60 -0.03 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.09 0.00 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 0.00 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 66 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 0.00 34 0 97 0
29SEP26 10.00 P 0.26 0.26 0.26 0.23 0.00 34 60 183 +60
29SEP26 10.50 P 0.00 0.00 0.00 0.35 0.00 34 0 144 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 0.00 35 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 -0.01 35 0 1,005 0
29SEP26 12.00 P 0.00 0.00 0.00 0.90 -0.03 34 0 1,189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.17 -0.03 35 0 391 0
29SEP26 13.00 P 0.00 0.00 0.00 1.47 -0.03 35 0 204 0
29SEP26 13.50 P 1.83 1.83 1.83 1.80 +0.02 35 1 140 0
29SEP26 14.00 P 0.00 0.00 0.00 2.17 +0.03 36 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.56 -0.04 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.97 -0.04 37 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.40 -0.03 38 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.86 -0.02 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.32 -0.01 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.79 0.00 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.26 +0.01 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.74 +0.02 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.21 +0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.69 +0.01 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.18 -0.03 47 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 0.13 -0.01 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 0.25 -0.01 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 0.36 -0.01 33 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 -0.02 33 0 39 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 -0.01 33 0 91 0
30DEC26 11.50 P 0.97 0.97 0.97 0.88 -0.01 33 15 282 +15
30DEC26 12.00 P 1.21 1.21 1.21 1.12 -0.02 34 1 152 +1
30DEC26 12.50 P 0.00 0.00 0.00 1.38 -0.03 34 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 -0.03 34 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.01 -0.03 34 0 77 0
30DEC26 14.00 P 0.00 0.00 0.00 2.36 -0.04 35 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.73 -0.04 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.13 -0.03 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.54 -0.04 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.97 -0.03 36 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.42 -0.02 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 4.88 0.00 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.35 +0.01 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.81 -0.04 40 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.27 -0.05 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.76 -0.03 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 -0.01 32 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 -0.01 32 0 6 0
30MAR27 9.00 P 0.26 0.26 0.26 0.23 -0.01 32 60 66 +60
30MAR27 9.25 P 0.00 0.00 0.00 0.28 -0.02 32 0 64 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 -0.01 32 0 28 0
30MAR27 9.75 P 0.00 0.00 0.00 0.40 -0.01 32 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.47 -0.01 32 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.62 -0.02 32 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 0.80 -0.02 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.02 -0.02 32 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.26 -0.02 32 0 68 0
30MAR27 12.50 P 0.00 0.00 0.00 1.53 -0.02 33 0 155 0
30MAR27 13.00 P 0.00 0.00 0.00 1.82 -0.04 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.14 -0.05 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.48 -0.03 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.85 -0.03 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.24 -0.04 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.64 -0.04 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.06 -0.04 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.50 +0.06 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.94 +0.06 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.35 +0.01 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.81 -0.04 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.27 -0.05 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.81 -0.03 39 0 18 0
TOTAL PUT 630 16,690 -199
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$ 14.58
29APR26 9.25 C 0.00 0.00 0.00 5.34 -0.12 117 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.09 -0.12 110 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.84 -0.12 104 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.59 -0.17 97 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.09 -0.12 85 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.59 -0.12 73 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.09 -0.12 62 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.59 -0.20 52 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.09 -0.12 41 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.59 -0.12 31 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.10 -0.13 29 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 0.66 -0.12 30 0 90 0
29APR26 14.50 C 0.28 0.28 0.28 0.33 -0.10 31 2 113 0
29APR26 15.00 C 0.17 0.17 0.14 0.12 -0.07 30 16 236 0
29APR26 15.50 C 0.05 0.05 0.05 0.04 -0.03 31 1 221 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 584 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 228 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 231 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.10 -0.16 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 4.85 -0.13 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.60 -0.16 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.11 -0.12 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.61 -0.12 35 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.11 -0.20 28 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.63 -0.16 33 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.16 -0.11 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.72 -0.11 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.32 -0.10 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.97 -0.09 33 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.67 -0.06 32 0 13 0
28MAY26 15.00 C 0.32 0.32 0.32 0.45 -0.05 32 3 57 -3
28MAY26 15.50 C 0.20 0.21 0.20 0.29 -0.04 32 16 494 +16
28MAY26 16.00 C 0.12 0.12 0.12 0.18 -0.03 33 3 210 0
28MAY26 16.50 C 0.00 0.00 0.00 0.11 -0.02 33 0 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 0.00 34 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 5.85 -0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.60 -0.12 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.35 -0.12 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.85 -0.18 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.60 -0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.11 -0.12 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.61 -0.22 34 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.11 -0.22 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.63 -0.19 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.16 -0.11 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.72 -0.11 31 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.32 -0.10 31 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.97 -0.09 30 0 55 0
29JUN26 14.50 C 0.68 0.68 0.63 0.67 -0.08 29 18 397 0
29JUN26 15.00 C 0.00 0.00 0.00 0.45 -0.08 29 0 785 0
29JUN26 15.50 C 0.33 0.33 0.29 0.29 -0.06 29 2 445 +1
29JUN26 16.00 C 0.00 0.00 0.00 0.18 -0.05 28 0 250 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.03 28 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 203 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 31 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.60 - 0 0 0 -
30JUL26 10.50 C 0.00 0.00 0.00 4.11 -0.12 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.61 -0.22 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.11 -0.22 26 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.63 -0.20 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.16 -0.12 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.73 -0.11 29 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.34 -0.12 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.03 -0.11 29 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.77 -0.08 29 0 0 0
30JUL26 15.00 C 0.60 0.60 0.60 0.56 -0.08 29 15 40 +15
30JUL26 15.50 C 0.00 0.00 0.00 0.40 -0.07 29 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.28 -0.06 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.20 -0.04 29 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.85 -0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.60 -0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.35 -0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.85 -0.18 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.61 -0.15 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.11 -0.12 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.62 -0.21 32 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.14 -0.19 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.68 -0.20 30 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.26 -0.12 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.88 -0.12 30 0 7 0
29SEP26 13.50 C 0.00 0.00 0.00 1.55 -0.12 30 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.28 -0.11 30 0 268 0
29SEP26 14.50 C 0.00 0.00 0.00 1.01 -0.10 29 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.82 -0.09 30 0 37 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 -0.08 30 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.07 30 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.05 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.04 31 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.05 31 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.21 -0.04 31 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.04 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.35 -0.12 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.10 -0.16 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.85 -0.18 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.61 -0.15 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.12 -0.12 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.64 -0.19 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.20 -0.13 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.79 -0.13 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.43 -0.12 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.11 -0.11 30 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.82 -0.11 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.52 -0.15 29 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.31 -0.09 29 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 -0.08 29 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 0.94 -0.08 29 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.07 29 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.06 30 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.06 30 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.05 30 0 48 0
30DEC26 18.00 C 0.42 0.42 0.40 0.40 -0.04 30 6 85 +6
30DEC26 18.50 C 0.00 0.00 0.00 0.34 -0.04 30 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 -0.04 30 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.03 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.03 30 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.61 - 28 0 0 -
30MAR27 10.50 C 0.00 0.00 0.00 4.14 -0.13 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.70 -0.13 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.30 -0.12 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.93 -0.12 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.60 -0.11 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.31 -0.10 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.03 -0.10 29 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 1.73 -0.09 28 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.51 -0.09 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.31 -0.08 28 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.14 -0.08 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.99 -0.07 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 -0.07 28 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 0.74 -0.05 29 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.65 -0.04 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.57 -0.05 29 0 0 0
30MAR27 18.50 C 0.52 0.52 0.52 0.49 -0.05 29 15 19 +15
30MAR27 19.00 C 0.00 0.00 0.00 0.42 -0.04 29 0 9 0
30MAR27 19.50 C 0.00 0.00 0.00 0.36 -0.03 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 -0.03 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 15 0
TOTAL CALL 97 9,489 +50
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 129 0 2 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 0.00 109 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 84 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 0 541 0
29APR26 13.50 P 0.03 0.03 0.03 0.02 0.00 32 2 567 +2
29APR26 14.00 P 0.10 0.11 0.10 0.08 0.00 31 5 243 +5
29APR26 14.50 P 0.23 0.29 0.23 0.24 +0.03 30 76 214 -1
29APR26 15.00 P 0.48 0.48 0.48 0.53 +0.05 29 1 252 0
29APR26 15.50 P 0.00 0.00 0.00 0.95 +0.09 30 0 80 0
29APR26 16.00 P 0.00 0.00 0.00 1.42 +0.11 0 0 104 0
29APR26 16.50 P 0.00 0.00 0.00 1.92 +0.12 0 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 2.42 +0.12 0 0 0 -32
29APR26 17.50 P 0.00 0.00 0.00 2.92 +0.12 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.42 +0.12 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.92 +0.12 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.42 +0.12 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.92 +0.12 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.50 +0.20 128 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.42 +0.12 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.42 +0.12 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.05 0.05 0.05 0.05 0.00 33 1 92 +1
28MAY26 13.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 62 0
28MAY26 13.50 P 0.26 0.27 0.26 0.21 +0.02 33 24 163 +24
28MAY26 14.00 P 0.43 0.47 0.42 0.37 +0.04 34 57 250 +27
28MAY26 14.50 P 0.69 0.69 0.66 0.59 +0.05 34 6 115 0
28MAY26 15.00 P 1.10 1.10 1.10 0.85 +0.04 33 3 158 +2
28MAY26 15.50 P 0.00 0.00 0.00 1.19 +0.08 33 0 92 0
28MAY26 16.00 P 0.00 0.00 0.00 1.58 +0.10 33 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.00 +0.10 33 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.53 +0.11 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.02 +0.12 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.53 +0.13 52 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.04 +0.13 57 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.42 -0.01 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.92 +0.12 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.58 +0.12 75 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.61 +0.12 86 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.64 +0.12 97 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 31 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 0.00 29 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 0.00 29 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 42 0
29JUN26 13.00 P 0.26 0.26 0.26 0.26 +0.02 28 1 174 0
29JUN26 13.50 P 0.40 0.40 0.40 0.41 +0.01 28 17 253 +15
29JUN26 14.00 P 0.60 0.64 0.60 0.62 +0.03 28 101 229 +47
29JUN26 14.50 P 0.00 0.00 0.00 0.88 +0.04 27 0 448 0
29JUN26 15.00 P 1.16 1.16 1.16 1.23 +0.07 28 1 976 +1
29JUN26 15.50 P 0.00 0.00 0.00 1.61 +0.08 28 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 2.02 +0.08 28 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.46 +0.09 28 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.98 +0.22 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.46 +0.24 35 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.94 +0.25 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.43 +0.26 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.89 +0.23 34 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.38 +0.23 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.90 +0.26 42 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.87 +0.13 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.86 +0.12 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 - 30 0 0 -
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.14 0.00 29 0 20 0
30JUL26 12.50 P 0.25 0.25 0.25 0.24 +0.01 29 3 3 +3
30JUL26 13.00 P 0.00 0.00 0.00 0.35 -0.01 28 0 11 0
30JUL26 13.50 P 0.00 0.00 0.00 0.53 +0.01 28 0 35 0
30JUL26 14.00 P 0.00 0.00 0.00 0.75 +0.03 28 0 144 0
30JUL26 14.50 P 0.00 0.00 0.00 1.01 +0.04 27 0 21 0
30JUL26 15.00 P 0.00 0.00 0.00 1.34 +0.06 28 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.71 +0.07 28 0 45 0
30JUL26 16.00 P 0.00 0.00 0.00 2.11 +0.08 28 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.53 +0.09 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.03 +0.21 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.49 +0.22 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.97 +0.24 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.45 +0.25 35 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.94 +0.26 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.42 +0.25 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.90 +0.23 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 0.00 32 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 0.00 32 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.05 0.00 31 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 0.00 0.00 0.00 0.13 -0.01 31 0 104 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 0.00 31 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 0.00 31 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.45 0.00 31 0 86 0
29SEP26 13.00 P 0.00 0.00 0.00 0.59 -0.03 30 0 174 0
29SEP26 13.50 P 0.00 0.00 0.00 0.83 +0.02 31 0 272 0
29SEP26 14.00 P 0.00 0.00 0.00 1.07 +0.01 31 0 142 0
29SEP26 14.50 P 1.34 1.34 1.34 1.36 +0.03 31 1 18 0
29SEP26 15.00 P 0.00 0.00 0.00 1.62 -0.02 30 0 38 0
29SEP26 15.50 P 0.00 0.00 0.00 1.96 +0.04 30 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.32 +0.05 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.80 +0.14 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.22 +0.07 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.67 +0.09 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.12 +0.08 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.60 +0.23 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.94 +0.11 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.42 +0.11 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.90 +0.11 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.88 +0.12 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.87 +0.12 32 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.01 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 0.00 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.09 0.00 30 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 0.00 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 0.00 30 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.25 0.00 30 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.35 0.00 30 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.49 +0.01 30 0 25 0
30DEC26 12.50 P 0.65 0.67 0.65 0.65 +0.01 30 7 8 +1
30DEC26 13.00 P 0.88 0.88 0.84 0.84 +0.02 30 23 125 +23
30DEC26 13.50 P 1.11 1.11 1.11 1.06 +0.02 31 1 109 -1
30DEC26 14.00 P 0.00 0.00 0.00 1.31 +0.02 31 0 68 0
30DEC26 14.50 P 1.69 1.69 1.69 1.60 +0.03 31 1 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.91 +0.05 31 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.17 +0.04 30 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.60 +0.05 32 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.98 +0.06 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.29 +0.07 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.70 +0.08 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.12 +0.08 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.60 +0.13 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.01 +0.09 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.47 +0.10 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.94 +0.10 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.90 +0.11 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.88 +0.12 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 - 29 0 0 -
30MAR27 10.50 P 0.00 0.00 0.00 0.24 0.00 29 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 0.00 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 +0.02 29 0 48 0
30MAR27 12.50 P 0.00 0.00 0.00 0.78 +0.02 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 +0.02 29 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 +0.03 30 0 0 0
30MAR27 14.00 P 1.48 1.48 1.48 1.46 +0.03 30 50 51 +50
30MAR27 14.50 P 0.00 0.00 0.00 1.74 +0.03 30 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 2.05 +0.05 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.38 +0.05 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.73 +0.06 31 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.10 +0.06 31 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.49 +0.07 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.79 +0.07 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.20 +0.08 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.63 +0.08 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.07 +0.09 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.52 +0.09 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.98 +0.10 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.92 +0.11 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.89 +0.12 29 0 0 0
TOTAL PUT 381 13,129 +167
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$ 11.88
29APR26 8.25 C 0.00 0.00 0.00 3.63 +0.26 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.38 +0.26 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.14 +0.27 84 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.89 +0.27 77 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.64 +0.27 70 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.39 +0.27 63 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.14 +0.27 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.89 +0.27 50 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.39 +0.26 37 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.90 +0.22 31 0 90 0
29APR26 11.50 C 0.50 0.50 0.50 0.48 +0.16 32 2 264 0
29APR26 12.00 C 0.19 0.19 0.16 0.19 +0.07 32 58 629 -3
29APR26 12.50 C 0.00 0.00 0.00 0.06 +0.03 33 0 1,230 0
29APR26 13.00 C 0.03 0.03 0.02 0.01 0.00 32 70 719 -70
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 239 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.65 +0.25 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.40 +0.21 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.14 +0.20 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.90 +0.21 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.64 +0.21 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.39 +0.25 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.14 +0.24 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.92 +0.25 30 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.46 +0.24 30 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.05 +0.21 31 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.69 +0.17 30 0 162 0
28MAY26 12.00 C 0.35 0.41 0.35 0.42 +0.12 30 34 471 +8
28MAY26 12.50 C 0.23 0.24 0.23 0.24 +0.07 30 222 711 +149
28MAY26 13.00 C 0.00 0.00 0.00 0.13 +0.04 30 0 724 0
28MAY26 13.50 C 0.00 0.00 0.00 0.07 +0.03 31 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 828 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.17 +0.24 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.90 +0.19 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.65 +0.21 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.41 +0.21 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.16 +0.18 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.92 +0.18 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.69 +0.20 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.43 +0.18 24 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.22 +0.21 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.98 +0.25 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.55 +0.23 29 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.16 +0.19 29 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.83 +0.17 28 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.57 +0.13 28 0 945 0
29JUN26 12.50 C 0.00 0.00 0.00 0.39 +0.10 29 0 914 0
29JUN26 13.00 C 0.23 0.23 0.23 0.24 +0.06 29 5 1,415 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 +0.04 29 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 +0.03 29 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 255 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 58 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.69 +0.17 31 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.44 +0.17 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.20 +0.18 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.97 +0.19 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.73 +0.19 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.50 +0.20 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.25 +0.18 27 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.04 +0.24 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.63 +0.22 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.29 +0.20 29 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.97 +0.18 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.70 +0.14 28 0 149 0
30JUL26 12.50 C 0.00 0.00 0.00 0.49 +0.09 28 0 25 0
30JUL26 13.00 C 0.32 0.32 0.32 0.35 +0.08 29 1 191 0
30JUL26 13.50 C 0.00 0.00 0.00 0.23 +0.06 28 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.16 +0.05 29 0 84 0
30JUL26 14.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.97 +0.17 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.73 +0.17 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.47 +0.16 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.26 +0.19 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.03 +0.19 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.80 +0.19 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.58 +0.19 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.35 +0.17 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.16 +0.24 30 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.76 +0.20 29 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.43 +0.15 29 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.14 +0.18 29 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.86 +0.13 28 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.66 +0.11 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.50 +0.08 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 +0.06 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 +0.06 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 +0.05 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 +0.03 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 +0.03 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.73 +0.17 27 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.50 +0.19 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.27 +0.20 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.06 +0.22 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.85 +0.24 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.64 +0.25 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.42 +0.23 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.23 +0.16 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.88 +0.21 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.56 +0.14 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.29 +0.18 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.05 +0.16 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.85 +0.14 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.67 +0.09 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 +0.09 28 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 +0.07 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 +0.07 28 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 +0.05 27 0 36 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 +0.04 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 +0.04 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.02 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.76 +0.20 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.54 +0.23 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.33 +0.25 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.12 +0.24 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.92 +0.23 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.72 +0.22 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.54 +0.22 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.36 +0.21 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.03 +0.19 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.73 +0.18 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.46 +0.13 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.23 +0.12 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.02 +0.10 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.86 +0.10 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.72 +0.09 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.59 +0.08 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.48 +0.06 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 +0.07 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 +0.05 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 +0.04 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 +0.04 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
TOTAL CALL 392 15,207 +84
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 78 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 154 0
29APR26 10.00 P 0.02 0.02 0.02 0.01 0.00 57 2 272 0
29APR26 10.50 P 0.02 0.02 0.02 0.01 -0.01 43 12 786 0
29APR26 11.00 P 0.00 0.00 0.00 0.02 -0.04 34 0 3,157 0
29APR26 11.50 P 0.12 0.12 0.12 0.10 -0.12 33 1 767 +1
29APR26 12.00 P 0.29 0.33 0.29 0.32 -0.17 34 3 427 +2
29APR26 12.50 P 0.00 0.00 0.00 0.67 -0.25 33 0 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.13 -0.26 34 0 179 0
29APR26 13.50 P 0.00 0.00 0.00 1.62 -0.27 0 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 2.12 -0.27 0 0 45 0
29APR26 14.50 P 0.00 0.00 0.00 2.64 -0.25 72 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.13 -0.26 75 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.62 -0.27 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.12 -0.27 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.62 -0.27 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.12 -0.27 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.62 -0.27 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.12 -0.27 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.62 -0.27 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 156 0
28MAY26 10.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 229 0
28MAY26 11.00 P 0.18 0.18 0.15 0.14 -0.06 31 44 419 +10
28MAY26 11.50 P 0.29 0.31 0.29 0.30 -0.10 31 27 299 -10
28MAY26 12.00 P 0.00 0.00 0.00 0.54 -0.12 31 0 267 0
28MAY26 12.50 P 0.00 0.00 0.00 0.84 -0.19 30 0 177 0
28MAY26 13.00 P 0.00 0.00 0.00 1.23 -0.22 31 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.66 -0.25 30 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.17 -0.22 38 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.65 -0.24 40 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.13 -0.26 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.62 -0.27 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.12 -0.27 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.62 -0.27 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.12 -0.27 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.62 -0.27 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.12 -0.27 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.62 -0.27 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 32 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 -0.02 30 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.13 -0.04 30 0 1,185 0
29JUN26 11.00 P 0.26 0.26 0.26 0.25 -0.07 30 1 1,717 0
29JUN26 11.50 P 0.40 0.43 0.40 0.43 -0.10 30 41 2,129 +23
29JUN26 12.00 P 0.66 0.66 0.66 0.67 -0.13 30 21 497 +21
29JUN26 12.50 P 1.00 1.00 1.00 0.97 -0.16 30 20 664 -20
29JUN26 13.00 P 0.00 0.00 0.00 1.32 -0.20 29 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.73 -0.22 29 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.17 -0.27 29 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.67 -0.24 34 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.18 -0.21 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.62 -0.27 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.12 -0.27 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.62 -0.27 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.12 -0.27 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.62 -0.27 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.12 -0.27 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.62 -0.27 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 -0.01 28 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 -0.02 29 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.19 -0.05 29 0 11 0
30JUL26 11.00 P 0.00 0.00 0.00 0.33 -0.07 29 0 55 0
30JUL26 11.50 P 0.52 0.52 0.52 0.52 -0.08 29 21 58 +11
30JUL26 12.00 P 0.76 0.76 0.76 0.75 -0.14 28 58 76 +31
30JUL26 12.50 P 0.00 0.00 0.00 1.06 -0.15 29 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.39 -0.19 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.78 -0.21 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.27 -0.17 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.71 -0.20 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.19 -0.20 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.68 -0.21 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.12 -0.27 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.62 -0.27 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.02 30 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.11 -0.02 30 0 25 0
29SEP26 9.50 P 0.17 0.17 0.17 0.14 -0.03 29 2 26 +2
29SEP26 9.75 P 0.00 0.00 0.00 0.19 -0.03 30 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 -0.05 30 0 2,302 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.07 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.55 -0.09 30 0 203 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 -0.09 30 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.04 -0.11 30 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.32 -0.10 29 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.65 -0.18 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.03 -0.15 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.49 -0.11 32 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.93 -0.10 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.38 -0.10 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.81 -0.14 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.31 -0.11 36 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.76 -0.14 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.27 -0.12 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.72 -0.17 38 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.24 -0.16 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.70 -0.19 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.03 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 -0.03 28 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.27 -0.05 28 0 40 0
30DEC26 10.00 P 0.35 0.35 0.35 0.34 -0.05 28 1 41 +1
30DEC26 10.50 P 0.00 0.00 0.00 0.49 -0.05 28 0 84 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 -0.09 28 0 42 0
30DEC26 11.50 P 0.00 0.00 0.00 0.89 -0.11 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.15 -0.13 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.45 -0.10 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.77 -0.14 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.19 -0.09 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.60 -0.08 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.02 -0.10 30 0 0 0
30DEC26 15.00 P 3.33 3.33 3.33 3.46 -0.12 31 100 100 +100
30DEC26 15.50 P 0.00 0.00 0.00 3.91 -0.12 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.31 -0.18 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.76 -0.20 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.27 -0.17 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.72 -0.20 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.24 -0.17 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.70 -0.20 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 -0.03 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 -0.04 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 -0.04 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 -0.05 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 -0.05 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.43 -0.07 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.60 -0.06 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.80 -0.06 27 0 10 0
30MAR27 11.50 P 0.95 0.95 0.95 1.04 -0.08 27 15 15 +15
30MAR27 12.00 P 0.00 0.00 0.00 1.28 -0.10 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.56 -0.16 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.92 -0.10 28 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.29 -0.13 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.62 -0.19 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.02 -0.20 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.53 -0.07 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.91 -0.18 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.31 -0.23 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.76 -0.24 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.27 -0.20 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.72 -0.22 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.24 -0.18 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.70 -0.21 31 0 0 0
TOTAL PUT 369 23,132 +187
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.54
29APR26 3.30 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.14 -0.02 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.04 -0.02 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.94 -0.02 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.84 -0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.65 -0.02 58 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.54 -0.03 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.45 -0.03 42 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.35 -0.03 34 4 0 -4
29APR26 4.30 C 0.00 0.00 0.00 0.26 -0.03 33 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.18 -0.02 32 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.11 -0.02 30 0 968 0
29APR26 4.60 C 0.07 0.07 0.06 0.06 -0.02 29 25 713 0
29APR26 4.70 C 0.05 0.05 0.05 0.03 -0.01 30 1 2,470 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 -0.01 34 0 1,080 0
29APR26 4.90 C 0.01 0.01 0.01 0.01 0.00 35 26 805 -26
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,526 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 6,730 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 96 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 107 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 117 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 127 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 137 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.25 -0.02 43 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.15 -0.03 38 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.05 -0.01 34 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.95 -0.02 30 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.85 -0.03 26 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.76 -0.01 34 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.56 -0.03 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.48 -0.02 30 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.38 -0.03 25 4 4 +4
28MAY26 4.30 C 0.00 0.00 0.00 0.29 -0.04 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.24 -0.02 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.17 -0.03 24 0 330 0
28MAY26 4.60 C 0.12 0.12 0.12 0.12 -0.03 24 201 726 +201
28MAY26 4.70 C 0.12 0.12 0.09 0.09 -0.02 25 125 822 -27
28MAY26 4.80 C 0.00 0.00 0.00 0.06 -0.01 25 0 1,148 0
28MAY26 4.90 C 0.00 0.00 0.00 0.04 -0.01 25 0 239 0
28MAY26 5.00 C 0.00 0.00 0.00 0.03 0.00 27 0 3,056 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 637 0
28MAY26 5.50 C 0.01 0.01 0.01 0.01 0.00 34 20 273 +20
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 78 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.75 -0.01 51 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.65 -0.01 46 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.55 -0.01 41 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.45 -0.01 35 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.36 -0.02 51 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.26 -0.01 47 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.16 -0.02 43 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.06 -0.02 39 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.96 -0.02 35 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.86 -0.02 32 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.76 -0.03 28 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 -0.03 25 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.57 -0.02 26 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.48 -0.03 25 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 -0.02 23 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.32 -0.01 24 0 5,760 0
29JUN26 4.40 C 0.25 0.25 0.25 0.26 -0.02 25 100 707 +94
29JUN26 4.50 C 0.00 0.00 0.00 0.21 -0.01 26 0 367 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 0.00 26 0 1,590 0
29JUN26 4.70 C 0.13 0.13 0.12 0.12 0.00 26 130 728 +30
29JUN26 4.80 C 0.00 0.00 0.00 0.09 0.00 26 0 2,102 0
29JUN26 4.90 C 0.08 0.08 0.07 0.07 0.00 27 130 1,263 +20
29JUN26 5.00 C 0.00 0.00 0.00 0.05 0.00 26 0 847 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 3,348 0
29JUN26 5.50 C 0.02 0.02 0.02 0.01 0.00 28 120 3,700 -38
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 234 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.26 -0.02 43 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.16 -0.02 39 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.06 -0.02 36 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.96 -0.02 33 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.86 -0.02 29 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.76 -0.03 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.67 -0.02 27 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.57 -0.02 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.49 -0.02 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.41 -0.02 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.34 0.00 25 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.28 -0.02 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.23 -0.01 25 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.18 -0.01 25 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.14 -0.01 25 0 430 0
30JUL26 4.80 C 0.00 0.00 0.00 0.11 -0.01 25 0 660 0
30JUL26 4.90 C 0.10 0.10 0.10 0.09 0.00 25 1 200 0
30JUL26 5.00 C 0.00 0.00 0.00 0.07 0.00 26 0 60 0
30JUL26 5.25 C 0.00 0.00 0.00 0.03 -0.01 24 0 60 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 70 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.75 -0.02 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.65 -0.01 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.55 -0.01 34 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.45 -0.01 30 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.36 -0.02 40 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.26 -0.02 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.16 -0.02 33 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.06 -0.02 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.96 -0.02 28 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.86 -0.02 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 -0.02 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 -0.02 24 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 -0.02 24 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.44 -0.02 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.38 -0.04 24 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 -0.01 25 0 247 0
29SEP26 4.50 C 0.31 0.31 0.27 0.28 -0.01 25 60 1,121 +20
29SEP26 4.60 C 0.00 0.00 0.00 0.24 -0.01 25 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.20 -0.01 25 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.17 -0.01 25 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 -0.01 25 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 0.00 26 0 2,647 0
29SEP26 5.25 C 0.10 0.10 0.10 0.08 -0.01 26 3 956 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 2,432 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 0.00 26 0 1,624 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 27 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 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 1.45 -0.03 26 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.36 -0.02 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.26 -0.02 30 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.16 -0.02 28 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 -0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.87 -0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.78 -0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.69 -0.02 22 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 -0.02 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 -0.02 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.39 -0.02 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.34 -0.02 23 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.30 -0.02 23 0 62 0
30DEC26 4.70 C 0.00 0.00 0.00 0.26 -0.02 23 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.23 -0.02 24 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.02 24 0 1,061 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 -0.02 23 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 -0.01 25 0 982 0
30DEC26 5.50 C 0.11 0.11 0.09 0.09 -0.01 25 16 675 +10
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.26 -0.02 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.16 -0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.06 -0.03 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.97 -0.02 22 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.88 -0.02 21 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.81 -0.02 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.74 -0.02 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.67 -0.02 22 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.62 -0.01 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.56 -0.01 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.41 -0.02 23 0 30 0
30MAR27 4.60 C 0.37 0.37 0.37 0.37 -0.01 23 4 2,504 +4
30MAR27 4.70 C 0.00 0.00 0.00 0.33 -0.02 23 0 7 0
30MAR27 4.80 C 0.29 0.29 0.29 0.30 -0.01 24 5 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.27 -0.01 24 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.18 -0.01 24 0 1,148 0
30MAR27 5.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.10 -0.01 24 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 -0.01 24 0 104 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.01 24 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 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 28 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 975 96,364 +308
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 628 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 1,693 0
29APR26 4.30 P 0.02 0.02 0.02 0.02 0.00 34 20 1,224 -20
29APR26 4.40 P 0.03 0.03 0.03 0.03 0.00 29 50 2,575 +50
29APR26 4.50 P 0.06 0.06 0.06 0.06 0.00 28 27 981 0
29APR26 4.60 P 0.00 0.00 0.00 0.11 0.00 27 0 980 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 +0.02 31 0 16,719 0
29APR26 4.80 P 0.00 0.00 0.00 0.28 +0.02 35 0 787 0
29APR26 4.90 P 0.00 0.00 0.00 0.37 +0.02 36 0 1,195 0
29APR26 5.00 P 0.00 0.00 0.00 0.46 +0.02 0 0 1,521 0
29APR26 5.25 P 0.00 0.00 0.00 0.71 +0.02 0 0 298 -625
29APR26 5.50 P 0.00 0.00 0.00 0.97 +0.03 74 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 1.21 +0.02 0 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 1.47 +0.03 99 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.72 +0.03 111 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.97 +0.03 121 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.22 +0.03 132 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.47 +0.03 141 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.72 +0.03 151 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.97 +0.03 160 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.22 +0.03 169 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.47 +0.03 176 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.71 +0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.96 +0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.22 +0.03 199 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 0.00 26 0 1,259 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 0.00 25 0 923 0
28MAY26 4.30 P 0.05 0.05 0.04 0.05 0.00 24 16 367 +1
28MAY26 4.40 P 0.00 0.00 0.00 0.07 -0.01 22 0 1,550 0
28MAY26 4.50 P 0.11 0.12 0.11 0.12 +0.01 24 1,592 4,908 +1,592
28MAY26 4.60 P 0.16 0.16 0.16 0.17 +0.01 24 10 590 0
28MAY26 4.70 P 0.00 0.00 0.00 0.24 +0.02 25 0 742 0
28MAY26 4.80 P 0.00 0.00 0.00 0.31 +0.01 25 0 495 0
28MAY26 4.90 P 0.00 0.00 0.00 0.40 +0.02 27 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.49 +0.03 29 0 1,192 0
28MAY26 5.25 P 0.00 0.00 0.00 0.72 +0.02 31 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.97 +0.03 38 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.22 +0.03 45 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.47 +0.03 51 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.72 +0.02 57 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.97 +0.03 63 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.22 +0.03 68 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.47 +0.02 73 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.72 +0.03 78 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.97 +0.01 83 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.22 +0.03 87 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.47 +0.02 91 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.72 +0.03 95 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.97 +0.03 99 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.22 +0.03 103 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 0.02 +0.01 26 0 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 25 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 0.05 0.06 0.05 0.06 0.00 23 200 2,294 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 +0.01 24 0 897 0
29JUN26 4.30 P 0.11 0.12 0.11 0.13 +0.01 24 455 3,162 +406
29JUN26 4.40 P 0.00 0.00 0.00 0.18 +0.02 25 0 3,157 0
29JUN26 4.50 P 0.22 0.22 0.22 0.23 +0.02 24 10 2,438 0
29JUN26 4.60 P 0.00 0.00 0.00 0.29 +0.02 24 0 1,233 0
29JUN26 4.70 P 0.33 0.33 0.33 0.36 +0.02 24 7 1,149 -7
29JUN26 4.80 P 0.00 0.00 0.00 0.44 +0.03 25 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 +0.01 26 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.61 0.00 25 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.84 +0.01 26 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.08 +0.01 27 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.32 +0.02 0 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.57 +0.02 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.82 +0.05 28 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.07 +0.04 34 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.56 +0.02 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.06 +0.01 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.31 +0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.56 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.06 +0.04 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.31 +0.02 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 24 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 23 0 185 0
30JUL26 4.00 P 0.06 0.06 0.06 0.06 0.00 23 10 72 +10
30JUL26 4.10 P 0.08 0.08 0.08 0.09 +0.01 24 2 450 0
30JUL26 4.20 P 0.11 0.11 0.11 0.12 +0.01 24 5 644 +5
30JUL26 4.30 P 0.00 0.00 0.00 0.16 +0.01 24 0 1,031 0
30JUL26 4.40 P 0.00 0.00 0.00 0.20 0.00 23 0 1,880 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 +0.01 24 0 1,002 0
30JUL26 4.60 P 0.00 0.00 0.00 0.32 +0.02 24 0 9 0
30JUL26 4.70 P 0.00 0.00 0.00 0.39 +0.02 24 0 29 0
30JUL26 4.80 P 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.55 +0.02 25 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.63 +0.02 25 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.85 0.00 25 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.09 +0.02 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.33 +0.03 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.57 +0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.82 +0.01 25 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.07 +0.03 30 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.31 +0.01 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 29 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 350 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 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 0.06 +0.01 27 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 0.09 0.09 0.09 0.10 +0.01 27 12 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 0.16 +0.01 27 0 564 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 +0.01 27 0 476 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 +0.01 26 0 555 0
29SEP26 4.40 P 0.27 0.30 0.27 0.29 +0.01 27 80 987 +80
29SEP26 4.50 P 0.32 0.34 0.32 0.34 +0.01 26 60 1,147 +60
29SEP26 4.60 P 0.00 0.00 0.00 0.40 +0.01 26 0 6,238 0
29SEP26 4.70 P 0.00 0.00 0.00 0.47 +0.01 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.54 +0.01 27 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.61 +0.01 27 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.69 +0.01 27 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.90 +0.01 28 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.13 +0.01 30 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 +0.02 34 0 1,502 0
29SEP26 6.00 P 0.00 0.00 0.00 1.62 +0.02 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.87 +0.01 40 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.12 +0.02 43 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 +0.01 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 +0.02 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.85 +0.02 48 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.10 +0.03 51 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.34 +0.01 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.59 +0.03 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.83 +0.01 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.08 +0.03 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.33 +0.02 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 0.04 -0.01 23 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 -0.01 24 0 307 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 0.00 24 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 24 0 808 0
30DEC26 4.00 P 0.15 0.15 0.15 0.15 -0.01 23 10 313 +3
30DEC26 4.10 P 0.00 0.00 0.00 0.20 0.00 25 0 245 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 0.00 25 0 228 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 0.00 24 0 328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 0.00 25 0 268 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 0.00 25 0 1,035 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 0.00 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.51 0.00 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 +0.01 25 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 0.00 25 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 -0.03 23 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 +0.01 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 +0.01 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 +0.02 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 +0.01 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.88 +0.02 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.12 +0.01 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 +0.01 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 +0.02 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.85 +0.02 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.10 +0.03 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.34 +0.01 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.59 +0.03 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.83 +0.01 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.08 +0.01 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.33 +0.02 48 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 0.14 +0.01 24 0 117 0
30MAR27 3.90 P 0.00 0.00 0.00 0.17 +0.01 24 0 277 0
30MAR27 4.00 P 0.00 0.00 0.00 0.20 0.00 24 0 167 0
30MAR27 4.10 P 0.00 0.00 0.00 0.24 0.00 24 0 63 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 0.00 24 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 0.00 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 +0.01 25 0 127 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 +0.01 24 0 270 0
30MAR27 4.60 P 0.48 0.48 0.48 0.50 +0.01 25 5 2,605 +5
30MAR27 4.70 P 0.00 0.00 0.00 0.56 +0.01 25 0 36 0
30MAR27 4.80 P 0.63 0.63 0.63 0.63 +0.01 25 5 26 +5
30MAR27 4.90 P 0.00 0.00 0.00 0.70 +0.01 26 0 34 0
30MAR27 5.00 P 0.80 0.80 0.80 0.77 +0.01 26 5 32 +5
30MAR27 5.25 P 0.00 0.00 0.00 0.97 +0.02 27 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 +0.02 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 +0.01 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.62 0.00 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 +0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 0.00 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.37 +0.02 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 +0.02 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.85 +0.02 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.10 +0.03 39 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.34 0.00 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.59 +0.03 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.84 +0.01 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.08 +0.01 42 0 0 0
TOTAL PUT 2,581 125,756 +1,570
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 33.14
29APR26 23.00 C 0.00 0.00 0.00 10.15 +0.19 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.14 +0.18 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.18 +0.16 85 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.20 +0.24 82 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.22 +0.26 76 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.16 +0.20 42 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.17 +0.19 40 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.20 +0.18 39 0 16 0
29APR26 31.00 C 0.00 0.00 0.00 2.30 +0.17 39 0 113 0
29APR26 32.00 C 0.00 0.00 0.00 1.54 +0.15 41 0 194 0
29APR26 33.00 C 0.78 0.78 0.78 0.89 +0.09 39 15 1,925 +11
29APR26 34.00 C 0.30 0.30 0.30 0.46 +0.04 38 1 169 -1
29APR26 35.00 C 0.16 0.22 0.16 0.21 +0.02 38 25 247 +10
29APR26 36.00 C 0.09 0.10 0.09 0.09 +0.01 39 11 431 0
29APR26 37.00 C 0.03 0.03 0.03 0.04 +0.01 40 30 450 +30
29APR26 38.00 C 0.02 0.02 0.02 0.02 +0.01 43 30 770 +30
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 73 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 78 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.21 +0.21 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.19 +0.13 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.21 +0.19 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.26 +0.30 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.30 +0.23 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.32 +0.16 36 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.43 +0.14 36 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.60 +0.12 36 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 2.85 +0.09 36 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 2.25 +0.18 37 0 294 0
28MAY26 33.00 C 1.51 1.51 1.35 1.64 -0.01 35 25 592 +15
28MAY26 34.00 C 1.01 1.17 1.01 1.17 -0.01 35 70 540 +60
28MAY26 35.00 C 0.72 0.82 0.72 0.85 +0.04 36 60 325 -5
28MAY26 36.00 C 0.00 0.00 0.00 0.60 +0.04 36 0 343 0
28MAY26 37.00 C 0.36 0.42 0.36 0.40 -0.01 36 8 125 +8
28MAY26 38.00 C 0.00 0.00 0.00 0.26 -0.01 36 0 311 0
28MAY26 39.00 C 0.00 0.00 0.00 0.17 0.00 36 0 312 0
28MAY26 40.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.04 0.00 36 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.03 0.00 38 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.74 +0.29 80 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.21 +0.18 65 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.74 +0.23 73 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.24 +0.23 70 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.75 +0.24 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.25 +0.28 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.26 +0.27 61 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.24 +0.22 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.23 +0.18 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.30 +0.14 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.34 +0.32 47 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.38 +0.21 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.45 +0.23 42 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.46 +0.18 37 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.62 +0.17 37 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.84 +0.16 37 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 3.15 +0.12 37 0 205 0
29JUN26 32.00 C 0.00 0.00 0.00 2.54 +0.11 37 0 518 0
29JUN26 33.00 C 1.85 2.01 1.85 2.01 +0.08 37 30 129 +15
29JUN26 34.00 C 1.49 1.49 1.49 1.61 +0.11 38 15 227 +15
29JUN26 35.00 C 1.14 1.20 1.14 1.24 +0.10 38 45 256 +31
29JUN26 36.00 C 0.92 0.98 0.87 0.94 +0.09 38 147 376 +147
29JUN26 37.00 C 0.76 0.76 0.76 0.70 +0.07 37 15 99 +9
29JUN26 38.00 C 0.00 0.00 0.00 0.52 +0.06 37 0 137 0
29JUN26 39.00 C 0.00 0.00 0.00 0.38 +0.05 37 0 620 0
29JUN26 40.00 C 0.00 0.00 0.00 0.27 +0.03 37 0 147 0
29JUN26 41.00 C 0.00 0.00 0.00 0.19 +0.03 37 0 127 0
29JUN26 42.00 C 0.00 0.00 0.00 0.14 +0.02 37 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 79 0
29JUN26 44.00 C 0.11 0.11 0.11 0.07 +0.01 37 3 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.33 +0.27 53 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.32 +0.16 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.36 +0.34 44 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.41 +0.24 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.55 +0.29 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.62 +0.21 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.73 +0.14 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.99 +0.12 37 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.33 +0.08 37 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 2.80 +0.09 37 0 60 0
30JUL26 33.00 C 2.21 2.23 2.08 2.31 +0.08 38 75 120 +30
30JUL26 34.00 C 1.71 1.81 1.71 1.88 +0.05 37 30 132 +30
30JUL26 35.00 C 1.54 1.54 1.54 1.51 +0.04 37 15 142 +8
30JUL26 36.00 C 0.00 0.00 0.00 1.21 +0.04 37 0 90 0
30JUL26 37.00 C 1.03 1.03 1.03 0.96 +0.03 37 10 61 +10
30JUL26 38.00 C 0.00 0.00 0.00 0.76 +0.02 37 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.59 +0.01 37 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 0.46 +0.01 37 0 45 0
30JUL26 41.00 C 0.00 0.00 0.00 0.36 +0.01 37 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.32 +0.32 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.27 +0.25 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.33 +0.27 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.34 +0.18 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.46 +0.32 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.52 +0.24 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.63 +0.22 38 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.84 +0.22 38 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.07 +0.12 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.42 +0.11 37 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 3.96 +0.09 39 0 59 0
29SEP26 32.00 C 3.16 3.16 3.16 3.40 +0.10 38 15 94 +15
29SEP26 33.00 C 0.00 0.00 0.00 2.95 +0.09 38 0 99 0
29SEP26 34.00 C 0.00 0.00 0.00 2.54 +0.06 38 0 2,584 0
29SEP26 35.00 C 0.00 0.00 0.00 2.17 +0.05 38 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 1.87 +0.05 38 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.58 +0.03 38 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.35 +0.03 38 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.14 +0.02 38 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.97 +0.02 37 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.81 +0.04 37 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.69 +0.03 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.57 +0.03 37 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.48 0.00 37 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.40 +0.01 37 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.34 +0.01 37 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.28 +0.01 37 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.23 0.00 37 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.32 +0.30 42 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.38 +0.24 40 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.55 +0.32 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 8.70 +0.35 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.92 +0.24 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.03 +0.06 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.36 +0.07 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.74 +0.07 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.24 +0.12 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.72 +0.13 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.30 +0.12 39 0 75 0
30DEC26 33.00 C 0.00 0.00 0.00 3.88 +0.11 39 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.49 +0.10 39 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 3.15 +0.10 39 0 153 0
30DEC26 36.00 C 2.57 2.57 2.57 2.83 +0.10 39 6 45 0
30DEC26 37.00 C 0.00 0.00 0.00 2.54 +0.09 39 0 30 0
30DEC26 38.00 C 2.07 2.07 2.07 2.27 +0.09 39 7 30 0
30DEC26 39.00 C 0.00 0.00 0.00 2.02 +0.08 39 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.80 +0.07 39 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.59 +0.11 39 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.38 +0.06 38 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.26 +0.09 39 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 1.07 +0.04 38 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 0.96 +0.04 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.85 +0.04 38 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.74 +0.03 38 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.69 +0.06 39 0 13 0
30DEC26 49.00 C 0.70 0.70 0.70 0.59 +0.02 38 1 20 +1
30MAR27 23.00 C 0.00 0.00 0.00 10.61 +0.18 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.81 +0.18 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.04 +0.16 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.34 +0.16 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.68 +0.17 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.07 +0.16 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.42 +0.08 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.89 +0.06 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.40 +0.06 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.06 +0.14 39 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.64 +0.12 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.23 +0.12 39 0 33 0
30MAR27 35.00 C 0.00 0.00 0.00 3.87 +0.09 39 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.54 +0.09 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.21 +0.07 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.94 +0.07 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.68 +0.07 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.42 +0.05 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.21 +0.05 38 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.95 +0.05 38 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.76 +0.04 38 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.61 +0.04 38 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.46 +0.04 38 0 9 0
TOTAL CALL 689 35,577 +469
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 57 0 117 0
29APR26 28.00 P 0.03 0.03 0.03 0.01 0.00 48 20 136 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 130 0
29APR26 30.00 P 0.10 0.10 0.10 0.05 -0.01 40 5 398 +5
29APR26 31.00 P 0.00 0.00 0.00 0.14 -0.03 39 0 399 0
29APR26 32.00 P 0.40 0.50 0.29 0.35 -0.07 39 13 391 +13
29APR26 33.00 P 0.82 0.92 0.67 0.75 -0.08 39 16 1,858 -1
29APR26 34.00 P 1.31 1.31 1.31 1.27 -0.22 36 10 181 -10
29APR26 35.00 P 0.00 0.00 0.00 2.06 -0.16 38 0 210 0
29APR26 36.00 P 0.00 0.00 0.00 2.94 -0.18 39 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 3.88 -0.19 39 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 4.86 -0.24 0 0 658 0
29APR26 39.00 P 0.00 0.00 0.00 5.86 -0.20 0 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 6.86 -0.20 0 0 68 0
29APR26 41.00 P 0.00 0.00 0.00 7.86 -0.20 0 0 62 0
29APR26 42.00 P 0.00 0.00 0.00 8.86 -0.30 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 9.86 -0.24 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 10.86 -0.21 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.86 -0.22 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.86 -0.24 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.86 -0.22 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.86 -0.22 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.86 -0.32 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 162 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 247 0
28MAY26 27.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 185 0
28MAY26 28.00 P 0.00 0.00 0.00 0.12 -0.03 36 0 112 0
28MAY26 29.00 P 0.32 0.32 0.32 0.22 -0.06 36 2 141 0
28MAY26 30.00 P 0.49 0.49 0.49 0.40 -0.05 36 15 234 +11
28MAY26 31.00 P 0.73 0.73 0.73 0.65 -0.08 36 15 190 0
28MAY26 32.00 P 0.00 0.00 0.00 0.99 -0.09 36 0 232 0
28MAY26 33.00 P 0.00 0.00 0.00 1.44 -0.09 36 0 569 0
28MAY26 34.00 P 0.00 0.00 0.00 1.94 -0.17 35 0 432 0
28MAY26 35.00 P 0.00 0.00 0.00 2.63 -0.19 35 0 565 0
28MAY26 36.00 P 0.00 0.00 0.00 3.37 -0.19 36 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 4.18 -0.20 36 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.05 -0.20 36 0 91 0
28MAY26 39.00 P 0.00 0.00 0.00 6.01 -0.17 38 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.92 -0.20 37 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 7.91 -0.34 40 0 8 0
28MAY26 42.00 P 0.00 0.00 0.00 8.92 -0.24 44 0 20 0
28MAY26 43.00 P 0.00 0.00 0.00 9.91 -0.21 46 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.91 -0.16 50 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.91 -0.21 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.91 -0.19 56 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.91 -0.30 59 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.91 -0.32 62 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.91 -0.31 65 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 0.00 38 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 0.00 37 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.24 0.00 37 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.38 -0.02 37 0 159 0
29JUN26 28.00 P 0.00 0.00 0.00 0.58 -0.03 37 0 875 0
29JUN26 29.00 P 0.00 0.00 0.00 0.82 -0.06 36 0 2,324 0
29JUN26 30.00 P 1.22 1.22 1.10 1.15 -0.09 36 43 8,329 +15
29JUN26 31.00 P 1.66 1.69 1.66 1.55 -0.15 36 30 251 +15
29JUN26 32.00 P 2.14 2.14 2.14 2.03 -0.20 36 15 708 -15
29JUN26 33.00 P 0.00 0.00 0.00 2.66 -0.04 37 0 171 0
29JUN26 34.00 P 0.00 0.00 0.00 3.22 -0.16 35 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 3.95 -0.05 36 0 215 0
29JUN26 36.00 P 0.00 0.00 0.00 4.78 -0.11 37 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 5.58 -0.14 37 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.36 -0.21 35 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.25 -0.21 34 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.16 -0.22 33 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.09 -0.22 32 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.06 -0.14 32 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.06 -0.41 35 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.02 -0.21 31 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.99 -0.34 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.97 -0.14 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.94 -0.15 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.94 -0.26 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.92 -0.16 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.27 -0.03 37 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 0.42 -0.04 37 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 0.61 -0.05 37 0 169 0
30JUL26 28.00 P 0.00 0.00 0.00 0.84 -0.07 37 0 174 0
30JUL26 29.00 P 0.00 0.00 0.00 1.12 -0.09 36 0 100 0
30JUL26 30.00 P 0.00 0.00 0.00 1.48 -0.11 36 0 239 0
30JUL26 31.00 P 1.99 1.99 1.95 1.90 -0.11 36 105 270 +105
30JUL26 32.00 P 2.49 2.59 2.45 2.39 -0.14 36 223 640 +220
30JUL26 33.00 P 3.08 3.08 3.08 2.96 -0.15 36 9 148 +9
30JUL26 34.00 P 0.00 0.00 0.00 3.60 -0.16 36 0 23 0
30JUL26 35.00 P 0.00 0.00 0.00 4.29 -0.08 36 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 5.09 -0.25 37 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 5.95 -0.22 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.78 -0.21 39 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.56 -0.38 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.41 -0.43 37 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.32 -0.24 37 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.24 -0.27 37 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.17 -0.30 36 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.01 37 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.02 37 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.02 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.42 -0.04 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.59 -0.05 37 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.80 -0.04 37 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 1.05 -0.04 37 0 70 0
29SEP26 28.00 P 0.00 0.00 0.00 1.32 -0.07 37 0 202 0
29SEP26 29.00 P 1.79 1.79 1.79 1.66 -0.08 36 140 455 +140
29SEP26 30.00 P 0.00 0.00 0.00 2.06 -0.09 36 0 1,270 0
29SEP26 31.00 P 0.00 0.00 0.00 2.51 -0.11 36 0 177 0
29SEP26 32.00 P 0.00 0.00 0.00 3.00 -0.14 36 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 3.59 -0.14 36 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.21 -0.16 36 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.88 -0.19 36 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.70 -0.12 38 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.45 -0.11 38 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.25 -0.12 38 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.98 -0.22 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.83 -0.20 38 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.69 -0.20 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.57 -0.24 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.46 -0.24 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.29 -0.35 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.21 -0.40 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.17 -0.32 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.12 -0.28 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.08 -0.29 35 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.06 -0.32 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.02 38 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.01 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.87 -0.02 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.11 -0.02 38 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.37 -0.04 38 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.67 -0.05 38 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.02 -0.05 38 0 165 0
30DEC26 29.00 P 0.00 0.00 0.00 2.41 -0.06 38 0 121 0
30DEC26 30.00 P 2.93 2.93 2.93 2.84 -0.08 38 15 1,623 +15
30DEC26 31.00 P 0.00 0.00 0.00 3.32 -0.08 37 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 3.85 -0.09 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.41 -0.11 37 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 5.02 -0.12 37 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 5.67 -0.13 37 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 6.36 -0.13 38 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.18 -0.05 39 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.92 -0.07 39 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.70 -0.06 39 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.47 -0.10 39 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.30 -0.09 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.13 -0.07 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.98 -0.12 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.85 -0.19 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.66 -0.25 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.55 -0.13 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.37 -0.21 37 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.28 -0.22 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.26 -0.17 37 0 0 0
30MAR27 23.00 P 1.02 1.02 1.02 0.96 -0.04 38 1 8 +1
30MAR27 24.00 P 0.00 0.00 0.00 1.21 -0.04 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.47 -0.04 38 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.79 -0.03 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.12 -0.04 38 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.49 -0.05 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.90 -0.06 37 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.35 -0.08 37 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 3.86 -0.08 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.39 -0.09 37 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.93 -0.11 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.53 -0.12 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.21 -0.10 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.88 -0.11 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.57 -0.14 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.39 -0.04 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.14 -0.05 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.91 -0.05 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.70 -0.06 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.50 -0.06 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.33 -0.05 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.09 -0.16 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.02 -0.06 39 0 0 0
TOTAL PUT 677 50,445 +523
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$ 5.47
29APR26 4.20 C 0.00 0.00 0.00 1.27 +0.01 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.17 +0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.07 +0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.67 +0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.47 +0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.22 0.00 0 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.05 0.00 18 0 194 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 24 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.28 +0.01 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.57 +0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.26 0.00 15 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.11 0.00 16 0 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 0.00 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 30 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 +0.01 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.18 +0.01 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 -1
29JUN26 4.70 C 0.00 0.00 0.00 0.78 +0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.69 +0.02 0 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.60 +0.01 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.50 0.00 13 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.31 +0.01 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.16 0.00 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.08 +0.01 18 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 0.00 18 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 18 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.08 +0.01 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.60 +0.01 13 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.52 +0.01 17 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.33 +0.01 18 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.05 +0.01 20 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 28 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 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 1.29 +0.02 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 0.00 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.60 +0.01 13 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 0.00 16 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 +0.01 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 0.06 +0.01 19 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 21 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 1.29 +0.02 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.78 -0.01 0 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.69 -0.01 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 0.00 15 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.52 -0.01 15 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 0.00 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 0.00 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 0.06 +0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 18 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 18 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.29 +0.02 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 0.00 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.79 0.00 0 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.62 0.00 16 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.54 -0.01 16 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.38 0.00 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.27 +0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 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 26,075 -1
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 21 0 347 0
29APR26 5.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.29 -0.01 25 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.55 -0.01 47 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.80 -0.01 62 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.05 -0.01 75 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.30 -0.01 87 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.55 -0.01 98 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.80 -0.01 109 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.05 -0.01 119 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.30 -0.01 128 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.55 -0.01 138 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.04 -0.01 17 0 150 0
28MAY26 5.50 P 0.00 0.00 0.00 0.14 -0.01 18 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.31 -0.02 18 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.80 -0.01 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.05 -0.01 38 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.30 -0.01 45 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.55 -0.01 50 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.80 -0.01 56 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.05 -0.01 61 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.30 -0.01 66 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.55 -0.01 70 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 21 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 19 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 0.00 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.18 -0.01 18 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.34 -0.01 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.56 -0.01 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.80 -0.01 25 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.05 -0.01 30 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.30 -0.01 34 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.55 -0.01 39 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.80 -0.01 43 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.05 -0.01 47 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.30 -0.01 51 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.55 -0.01 54 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.80 -0.01 58 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 +0.01 21 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.25 0.00 18 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.65 +0.02 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.87 0.00 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.12 +0.01 27 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.34 -0.02 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.61 +0.01 33 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.85 +0.01 34 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.10 0.00 38 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.34 +0.01 37 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.57 -0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 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 0.05 -0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 0.00 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 0.00 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.29 0.00 18 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.47 +0.01 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.67 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.89 0.00 21 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.12 0.00 23 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 0.00 24 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 1.61 +0.01 27 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.86 +0.02 30 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.10 0.00 31 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.34 +0.01 31 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 0.00 33 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.84 +0.01 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 19 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 0.00 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 0.00 18 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 0.00 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.18 0.00 18 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.01 17 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.02 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.51 0.00 19 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.70 0.00 19 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 0.00 20 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.14 +0.02 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.37 0.00 22 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.61 0.00 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.86 +0.02 26 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.10 0.00 27 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.34 +0.01 26 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.59 0.00 29 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.84 +0.01 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.09 0.00 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.11 -0.01 17 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 0.00 18 0 0 0
30MAR27 5.00 P 0.25 0.25 0.25 0.25 0.00 18 10 120 +10
30MAR27 5.25 P 0.00 0.00 0.00 0.37 -0.02 17 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.51 -0.02 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.72 +0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.92 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.15 +0.02 20 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.37 0.00 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.62 +0.01 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.86 +0.02 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.10 0.00 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.34 +0.01 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.59 0.00 26 0 0 0
TOTAL PUT 10 7,825 +10
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 1.17 +0.01 136 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.07 +0.01 124 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.97 +0.01 113 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.86 0.00 86 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.76 0.00 76 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.66 0.00 67 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.57 +0.01 70 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.47 +0.01 59 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.37 0.00 49 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.27 0.00 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.18 -0.01 33 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.11 0.00 32 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.07 0.00 35 0 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 -0.01 32 0 455 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 -0.01 30 0 278 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 212 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 59 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 72 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 92 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 117 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 168 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.97 0.00 51 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.87 0.00 45 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.77 0.00 40 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.67 0.00 35 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.57 -0.01 30 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.31 -0.01 28 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.19 0.00 30 0 12 0
28MAY26 4.10 C 0.00 0.00 0.00 0.14 +0.01 30 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.10 0.00 30 0 35 0
28MAY26 4.30 C 0.00 0.00 0.00 0.07 0.00 30 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 0.00 29 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 0.00 30 0 60 0
28MAY26 4.70 C 0.03 0.03 0.03 0.01 0.00 28 1 223 +1
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.47 -0.02 53 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.38 -0.01 57 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.28 -0.01 52 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.18 -0.01 48 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.08 -0.02 44 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.98 -0.02 39 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.88 -0.01 35 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.78 -0.02 31 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.68 -0.02 28 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.59 -0.01 27 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.51 -0.01 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.43 0.00 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.35 -0.01 27 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 0.00 28 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 -0.01 26 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.18 0.00 27 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.14 0.00 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.10 -0.01 26 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 0.00 27 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 0.00 27 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.04 -0.01 27 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 0.00 27 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 0.00 27 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 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 37 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.99 -0.01 40 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.89 -0.01 36 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.79 -0.01 32 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.69 -0.02 29 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.60 -0.02 28 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.51 -0.02 26 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.26 0.00 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.21 -0.01 28 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.17 0.00 28 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.13 -0.01 28 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.29 -0.01 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.19 -0.01 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.09 -0.01 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.99 -0.01 34 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.89 -0.01 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.70 -0.01 27 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.61 -0.02 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 -0.02 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.41 -0.01 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.35 0.00 27 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.30 -0.01 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 -0.01 28 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.23 0.00 29 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 -0.01 29 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 -0.01 29 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 -0.01 28 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 -0.01 28 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 -0.01 28 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 0.00 29 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.06 -0.01 28 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 28 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 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 1.29 -0.01 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.19 -0.01 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.09 -0.01 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.99 -0.01 29 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 -0.02 26 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 -0.01 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.72 -0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 -0.01 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 0.00 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.52 0.00 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.41 0.00 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.36 -0.01 26 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.23 0.00 28 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.20 -0.01 28 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.17 -0.01 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.15 -0.01 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.01 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 0.00 28 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 0.00 28 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.07 0.00 28 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 28 0 26 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30MAR27 3.10 C 0.00 0.00 0.00 1.00 -0.01 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.91 -0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.83 0.00 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.76 0.00 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.69 0.00 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.63 0.00 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.57 0.00 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.52 0.00 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.47 0.00 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.39 0.00 27 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.34 0.00 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 -0.01 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 0.00 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 0.00 28 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.16 0.00 27 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 0.00 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
TOTAL CALL 1 16,168 +1
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29APR26 3.90 P 0.00 0.00 0.00 0.03 0.00 34 0 260 0
29APR26 4.00 P 0.06 0.06 0.06 0.06 0.00 33 10 599 +10
29APR26 4.10 P 0.10 0.10 0.10 0.10 -0.01 28 100 470 +100
29APR26 4.20 P 0.00 0.00 0.00 0.17 -0.01 28 0 535 0
29APR26 4.30 P 0.00 0.00 0.00 0.26 0.00 31 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.35 0.00 0 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.45 0.00 0 0 103 0
29APR26 4.60 P 0.00 0.00 0.00 0.55 0.00 0 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.65 0.00 0 0 248 0
29APR26 4.80 P 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.85 0.00 0 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.95 0.00 0 0 100 0
29APR26 5.25 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.45 0.00 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.05 0.00 28 0 5 0
28MAY26 3.90 P 0.00 0.00 0.00 0.08 0.00 28 0 38 0
28MAY26 4.00 P 0.12 0.12 0.10 0.12 0.00 28 21 209 +21
28MAY26 4.10 P 0.00 0.00 0.00 0.17 0.00 28 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.23 -0.01 28 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.30 0.00 27 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.39 +0.01 30 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.48 +0.02 32 0 4 0
28MAY26 4.60 P 0.00 0.00 0.00 0.57 +0.02 33 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.66 0.00 32 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.75 0.00 0 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.95 0.00 0 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.45 0.00 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 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 28 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.05 0.00 26 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 -0.01 25 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.11 0.00 26 0 168 0
29JUN26 4.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.20 -0.01 25 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.27 0.00 27 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.34 -0.01 27 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.42 +0.01 28 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.50 0.00 29 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.59 +0.01 30 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.68 +0.01 31 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.77 +0.01 31 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.87 +0.01 34 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.96 +0.01 33 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.20 0.00 0 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.45 0.00 0 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.95 0.00 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.70 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.95 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.45 0.00 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.02 0.00 29 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 -0.01 26 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 0.09 0.09 0.09 0.11 0.00 27 10 16 +10
30JUL26 3.80 P 0.00 0.00 0.00 0.15 0.00 27 0 20 0
30JUL26 3.90 P 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30JUL26 4.00 P 0.24 0.24 0.24 0.24 -0.01 27 30 30 +30
30JUL26 4.10 P 0.00 0.00 0.00 0.30 0.00 27 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.38 +0.02 29 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.51 0.00 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.60 +0.01 29 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.69 +0.01 30 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.78 +0.01 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.87 +0.01 31 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.96 +0.01 31 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.05 +0.01 31 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.29 +0.01 33 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 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 0.05 -0.01 27 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.01 27 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.10 0.00 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.13 -0.01 28 0 96 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.01 27 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 -0.01 27 0 40 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 0.00 28 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.31 0.00 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.36 -0.01 28 0 165 0
29SEP26 4.20 P 0.00 0.00 0.00 0.43 0.00 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.51 0.00 30 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.58 -0.01 30 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.66 0.00 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.74 -0.01 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.82 -0.01 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.91 -0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.00 -0.01 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.09 -0.01 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.33 0.00 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.58 +0.01 40 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.82 +0.02 42 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.06 +0.02 43 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.30 +0.02 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.54 +0.02 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.78 +0.02 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.02 +0.01 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.27 +0.02 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.51 +0.02 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 28 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 0.05 -0.01 27 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.09 0.00 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.01 26 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 0.00 27 0 17 0
30DEC26 3.70 P 0.00 0.00 0.00 0.21 -0.01 26 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 0.00 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 0.00 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.50 0.00 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 -0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.71 0.00 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.78 -0.01 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.86 -0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.95 0.00 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.03 -0.01 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.12 0.00 31 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.35 0.00 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.59 0.00 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.84 0.00 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.09 +0.02 41 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.32 +0.01 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.56 +0.02 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.80 +0.02 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.04 +0.02 43 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.28 +0.01 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.52 +0.01 40 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.10 +0.01 27 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 0.00 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 0.00 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.22 0.00 27 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.26 +0.01 27 0 15 0
30MAR27 3.80 P 0.00 0.00 0.00 0.30 0.00 27 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.35 0.00 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 0.00 27 0 5 0
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 0.00 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.61 +0.01 29 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 0.00 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.75 0.00 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.82 0.00 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.90 0.00 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.98 0.00 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.06 0.00 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.15 0.00 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.37 0.00 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.60 0.00 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.85 +0.01 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.09 +0.01 37 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.33 +0.01 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.56 +0.01 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.80 +0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.04 +0.02 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.28 +0.01 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.52 +0.01 37 0 0 0
TOTAL PUT 171 18,388 +171
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$ 31.40
29APR26 19.00 C 0.00 0.00 0.00 12.42 +0.07 126 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 11.91 +0.05 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.42 +0.06 114 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.41 +0.05 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.41 +0.05 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.41 +0.05 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.41 +0.05 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.41 +0.05 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.42 +0.06 48 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 4.42 +0.06 39 0 580 0
29APR26 28.00 C 0.00 0.00 0.00 3.42 -0.05 30 0 1,252 0
29APR26 29.00 C 0.00 0.00 0.00 2.45 +0.03 31 0 1,436 0
29APR26 30.00 C 0.00 0.00 0.00 1.54 +0.01 29 0 2,096 0
29APR26 31.00 C 0.75 0.75 0.62 0.84 -0.02 31 35 1,062 +20
29APR26 32.00 C 0.33 0.40 0.30 0.39 -0.05 32 115 443 -62
29APR26 33.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 1,175 0
29APR26 34.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 0.00 35 0 864 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 45 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.93 +0.04 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.45 +0.06 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.44 +0.04 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.45 +0.05 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.46 +0.10 36 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.50 +0.09 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.48 +0.05 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.44 +0.01 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.57 +0.04 33 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 3.68 +0.03 32 0 84 0
28MAY26 29.00 C 2.50 2.50 2.50 2.87 +0.02 32 15 158 0
28MAY26 30.00 C 0.00 0.00 0.00 2.14 +0.01 32 0 346 0
28MAY26 31.00 C 1.40 1.40 1.32 1.55 0.00 32 17 406 +2
28MAY26 32.00 C 0.00 0.00 0.00 1.09 -0.01 32 0 242 0
28MAY26 33.00 C 0.63 0.63 0.63 0.74 -0.02 33 1 416 0
28MAY26 34.00 C 0.00 0.00 0.00 0.48 -0.02 33 0 3,723 0
28MAY26 35.00 C 0.00 0.00 0.00 0.30 -0.01 33 0 142 0
28MAY26 36.00 C 0.16 0.16 0.16 0.18 -0.01 33 44 117 +44
28MAY26 37.00 C 0.00 0.00 0.00 0.10 -0.01 32 0 91 0
28MAY26 38.00 C 0.00 0.00 0.00 0.06 0.00 33 0 155 0
28MAY26 39.00 C 0.05 0.05 0.05 0.03 -0.01 32 100 140 +90
28MAY26 40.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.43 -0.01 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.94 +0.01 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.47 +0.03 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.94 -0.01 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.45 +0.06 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.45 +0.05 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 9.47 +0.07 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.51 +0.12 39 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.51 +0.04 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.54 +0.02 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.45 -0.18 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 4.73 +0.02 34 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 3.91 +0.03 34 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 3.16 +0.03 34 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 2.46 +0.01 33 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 1.90 -0.01 33 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 1.45 -0.01 34 0 378 0
29JUN26 33.00 C 1.04 1.04 1.04 1.09 -0.01 34 11 1,055 0
29JUN26 34.00 C 0.00 0.00 0.00 0.81 -0.01 34 0 1,011 0
29JUN26 35.00 C 0.00 0.00 0.00 0.59 0.00 34 0 651 0
29JUN26 36.00 C 0.00 0.00 0.00 0.41 -0.01 34 0 1,784 0
29JUN26 37.00 C 0.00 0.00 0.00 0.28 -0.01 34 0 689 0
29JUN26 38.00 C 0.21 0.23 0.21 0.19 -0.01 34 50 549 0
29JUN26 39.00 C 0.18 0.18 0.18 0.13 0.00 34 15 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.09 0.00 35 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.06 0.00 35 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.04 0.00 35 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 11.94 -0.01 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.45 +0.04 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.45 +0.03 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.47 +0.03 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.51 +0.05 37 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.53 +0.03 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.57 +0.03 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.65 +0.02 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.80 +0.02 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.01 +0.01 34 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 3.30 0.00 34 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 2.66 0.00 33 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 2.14 0.00 34 0 473 0
30JUL26 32.00 C 0.00 0.00 0.00 1.70 -0.01 34 0 595 0
30JUL26 33.00 C 0.00 0.00 0.00 1.34 -0.01 34 0 373 0
30JUL26 34.00 C 0.00 0.00 0.00 1.05 -0.01 34 0 562 0
30JUL26 35.00 C 0.77 0.77 0.77 0.80 -0.03 34 1 131 0
30JUL26 36.00 C 0.00 0.00 0.00 0.61 -0.03 34 0 94 0
30JUL26 37.00 C 0.00 0.00 0.00 0.46 -0.02 34 0 34 0
30JUL26 38.00 C 0.00 0.00 0.00 0.34 -0.02 34 0 14 0
30JUL26 39.00 C 0.00 0.00 0.00 0.25 -0.02 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.19 -0.01 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.47 +0.03 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.94 -0.01 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.47 +0.06 0 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 10.45 +0.03 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.50 +0.06 35 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.51 +0.05 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.53 +0.03 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.57 -0.03 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.72 -0.02 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.08 +0.12 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.38 0.00 35 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 3.74 -0.02 35 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 3.29 +0.17 36 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 2.63 -0.03 34 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 2.22 -0.03 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 1.87 -0.04 34 0 214 0
29SEP26 34.00 C 0.00 0.00 0.00 1.59 -0.02 34 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 1.34 -0.02 35 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.12 -0.04 35 0 67 0
29SEP26 37.00 C 0.00 0.00 0.00 0.95 -0.02 35 0 34 0
29SEP26 38.00 C 0.00 0.00 0.00 0.78 -0.03 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.65 -0.02 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.51 -0.04 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.43 -0.02 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.34 -0.03 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.47 +0.03 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.94 -0.01 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.47 +0.06 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.51 +0.09 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.50 +0.05 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.51 -0.04 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.62 -0.04 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.81 -0.04 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.18 +0.07 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.56 +0.14 35 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.96 +0.14 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.40 +0.13 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 3.81 -0.01 34 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 3.36 -0.01 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 2.97 -0.01 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.63 -0.01 34 0 314 0
30DEC26 34.00 C 0.00 0.00 0.00 2.32 -0.01 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.04 -0.01 34 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.79 -0.01 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.58 -0.01 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.39 -0.02 35 0 39 0
30DEC26 39.00 C 0.00 0.00 0.00 1.21 -0.02 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.02 -0.02 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.88 -0.01 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.76 -0.02 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.94 -0.01 0 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.47 +0.06 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.51 +0.04 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.53 -0.05 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.70 -0.04 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.99 +0.03 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.26 +0.03 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.59 +0.02 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.99 +0.03 33 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.50 +0.10 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 4.94 +0.05 34 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 4.50 +0.06 34 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 4.02 +0.01 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 3.62 +0.01 34 0 0 0
30MAR27 33.00 C 3.30 3.30 3.30 3.26 -0.01 34 1 1 +1
30MAR27 34.00 C 0.00 0.00 0.00 2.93 -0.01 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.64 -0.01 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.38 -0.01 34 0 40 0
30MAR27 37.00 C 0.00 0.00 0.00 2.14 +0.03 35 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.94 +0.02 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.73 0.00 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.49 0.00 34 0 0 0
30MAR27 41.00 C 1.34 1.34 1.33 1.33 +0.03 34 15 44 +15
TOTAL CALL 420 34,988 +110
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 73 0 145 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 565 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 44 0 797 0
29APR26 28.00 P 0.03 0.03 0.03 0.01 -0.01 34 4 1,722 -4
29APR26 29.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 1,332 0
29APR26 30.00 P 0.20 0.20 0.20 0.16 -0.05 32 30 1,368 0
29APR26 31.00 P 0.65 0.65 0.63 0.46 -0.07 33 36 444 +32
29APR26 32.00 P 1.15 1.25 1.15 1.01 -0.08 34 30 144 0
29APR26 33.00 P 0.00 0.00 0.00 1.78 -0.08 36 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 2.63 -0.07 32 0 40 0
29APR26 35.00 P 0.00 0.00 0.00 3.60 -0.06 0 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 4.60 -0.06 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.60 -0.06 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.65 -0.02 69 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.65 -0.07 77 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.65 -0.10 84 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.67 -0.12 96 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.65 -0.02 98 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 0.00 34 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 214 0
28MAY26 27.00 P 0.16 0.16 0.14 0.10 -0.02 32 160 433 +160
28MAY26 28.00 P 0.27 0.27 0.27 0.22 -0.02 33 12 608 0
28MAY26 29.00 P 0.52 0.52 0.52 0.41 -0.04 33 20 276 +20
28MAY26 30.00 P 0.85 0.85 0.71 0.71 -0.05 33 64 392 -25
28MAY26 31.00 P 1.31 1.31 1.16 1.11 -0.06 33 20 360 +10
28MAY26 32.00 P 0.00 0.00 0.00 1.65 -0.07 33 0 165 0
28MAY26 33.00 P 0.00 0.00 0.00 2.31 -0.06 34 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 3.00 -0.07 32 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 3.82 -0.12 32 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 4.71 -0.21 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.70 -0.18 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.67 -0.21 38 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.72 -0.15 46 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.76 -0.02 53 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.81 -0.01 60 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.76 -0.06 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 36 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 266 0
29JUN26 25.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 911 0
29JUN26 26.00 P 0.00 0.00 0.00 0.33 -0.02 34 0 346 0
29JUN26 27.00 P 0.00 0.00 0.00 0.52 -0.04 34 0 953 0
29JUN26 28.00 P 0.80 0.80 0.78 0.78 -0.06 34 15 366 -14
29JUN26 29.00 P 1.24 1.24 1.12 1.14 -0.07 34 223 405 +189
29JUN26 30.00 P 1.74 1.80 1.58 1.58 -0.08 34 92 342 +15
29JUN26 31.00 P 2.36 2.36 2.15 2.15 -0.06 34 36 275 -20
29JUN26 32.00 P 0.00 0.00 0.00 2.77 -0.06 34 0 188 0
29JUN26 33.00 P 0.00 0.00 0.00 3.48 -0.06 35 0 208 0
29JUN26 34.00 P 0.00 0.00 0.00 4.20 -0.14 34 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 5.02 -0.16 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.96 -0.09 36 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.98 +0.08 41 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 7.80 -0.05 38 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.74 -0.10 39 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.71 -0.13 41 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.68 -0.18 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.66 -0.15 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.12 -0.02 34 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 -0.02 34 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.35 -0.02 34 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.53 -0.04 34 0 85 0
30JUL26 27.00 P 0.87 0.87 0.87 0.78 -0.04 34 15 58 0
30JUL26 28.00 P 1.08 1.08 1.06 1.08 -0.06 34 43 107 0
30JUL26 29.00 P 1.52 1.52 1.44 1.45 -0.09 33 102 146 +55
30JUL26 30.00 P 2.09 2.09 2.07 1.95 -0.06 34 16 176 +15
30JUL26 31.00 P 2.52 2.69 2.52 2.49 -0.06 34 30 239 +15
30JUL26 32.00 P 3.17 3.18 3.17 3.10 -0.06 34 30 216 +30
30JUL26 33.00 P 0.00 0.00 0.00 3.78 -0.06 34 0 135 0
30JUL26 34.00 P 0.00 0.00 0.00 4.47 -0.08 34 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.25 -0.22 34 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.15 -0.14 35 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.03 -0.12 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.92 -0.13 36 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.85 -0.11 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.78 -0.11 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 36 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.01 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.34 -0.03 35 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.49 -0.04 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 -0.04 35 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.96 -0.05 35 0 122 0
29SEP26 27.00 P 0.00 0.00 0.00 1.27 -0.06 35 0 14 0
29SEP26 28.00 P 1.66 1.67 1.66 1.63 -0.06 35 281 411 +281
29SEP26 29.00 P 2.10 2.10 2.05 2.09 -0.04 35 168 589 +50
29SEP26 30.00 P 0.00 0.00 0.00 2.54 -0.08 35 0 339 0
29SEP26 31.00 P 0.00 0.00 0.00 3.11 -0.08 35 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 3.72 -0.08 36 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 4.38 -0.07 36 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 5.09 -0.05 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.84 -0.07 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.62 -0.07 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.43 -0.14 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 8.26 -0.15 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.13 -0.15 37 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.08 -0.08 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.05 0.00 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.92 -0.05 39 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.14 -0.01 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.18 -0.01 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.22 -0.01 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.33 -0.02 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.02 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.66 -0.02 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 -0.05 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.12 -0.04 35 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 1.43 -0.04 35 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 1.78 -0.06 35 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.19 -0.05 35 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 2.64 -0.05 35 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 3.14 -0.06 35 0 30 0
30DEC26 31.00 P 3.91 3.91 3.91 3.69 -0.08 35 15 865 +15
30DEC26 32.00 P 0.00 0.00 0.00 4.31 -0.06 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 4.95 -0.07 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.64 -0.13 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.34 -0.06 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.14 -0.03 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.92 -0.09 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.73 -0.02 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.56 -0.10 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.41 -0.08 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.28 -0.08 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.23 -0.01 38 0 0 0
30MAR27 19.50 P 0.37 0.37 0.37 0.32 -0.02 34 10 10 +10
30MAR27 20.00 P 0.00 0.00 0.00 0.38 -0.02 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.53 -0.02 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.72 -0.02 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.91 -0.05 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.20 -0.01 35 0 10 0
30MAR27 25.00 P 0.00 0.00 0.00 1.49 -0.04 35 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.77 -0.08 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.15 -0.08 34 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.58 -0.08 34 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 3.03 -0.10 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.54 -0.10 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 4.11 -0.08 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.74 -0.06 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.36 -0.09 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.03 -0.08 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.77 -0.03 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.48 -0.06 35 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 8.27 -0.09 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.06 -0.08 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.86 -0.02 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.69 -0.01 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.53 -0.09 36 0 0 0
TOTAL PUT 1,452 26,155 +834
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$ 19.25
29APR26 12.50 C 0.00 0.00 0.00 6.76 +0.42 102 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.26 +0.42 92 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.76 +0.42 83 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.26 +0.42 74 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.76 +0.42 65 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.26 +0.40 57 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.76 +0.42 49 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.26 +0.42 41 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.76 +0.42 33 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.26 +0.42 24 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.76 +0.41 0 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.26 +0.39 0 0 303 0
29APR26 18.50 C 0.00 0.00 0.00 0.78 +0.31 18 0 312 0
29APR26 19.00 C 0.30 0.36 0.28 0.39 +0.20 19 11 189 +1
29APR26 19.50 C 0.10 0.10 0.10 0.13 +0.07 18 1 738 0
29APR26 20.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 652 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.78 +0.39 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.28 +0.42 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.78 +0.42 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.28 +0.42 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.79 +0.42 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.29 +0.39 30 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.79 +0.42 25 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.29 +0.42 20 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.79 +0.41 0 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.30 +0.41 19 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.82 +0.39 19 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.37 +0.36 19 0 30 0
28MAY26 18.50 C 0.00 0.00 0.00 0.96 +0.28 18 0 165 0
28MAY26 19.00 C 0.40 0.53 0.40 0.62 +0.22 18 159 303 +122
28MAY26 19.50 C 0.25 0.38 0.25 0.38 +0.16 19 12 128 +4
28MAY26 20.00 C 0.16 0.20 0.16 0.21 +0.10 19 135 1,207 +85
28MAY26 21.00 C 0.00 0.00 0.00 0.06 +0.04 20 0 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 53 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 6.79 +0.40 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.29 +0.42 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.79 +0.41 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.30 +0.42 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.80 +0.42 30 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.30 +0.40 25 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.80 +0.42 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.30 +0.41 0 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.81 +0.41 20 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.32 +0.39 18 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.86 +0.37 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.42 +0.32 19 0 105 0
29JUN26 18.50 C 0.87 0.87 0.87 1.03 +0.27 19 6 140 0
29JUN26 19.00 C 0.48 0.59 0.48 0.70 +0.19 19 117 175 +69
29JUN26 19.50 C 0.00 0.00 0.00 0.48 +0.16 20 0 187 0
29JUN26 20.00 C 0.30 0.30 0.30 0.30 +0.12 20 2 508 0
29JUN26 21.00 C 0.12 0.12 0.12 0.10 +0.04 20 17 580 0
29JUN26 22.00 C 0.06 0.06 0.06 0.03 +0.01 20 12 98 +12
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 21 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.79 +0.41 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.30 +0.42 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.80 +0.42 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.30 +0.40 24 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.80 +0.42 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.30 +0.41 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.81 +0.40 19 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.33 +0.39 19 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.87 +0.36 19 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.45 +0.31 19 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.08 +0.26 19 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.78 +0.22 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.54 +0.17 20 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.37 +0.13 20 0 29 0
30JUL26 21.00 C 0.16 0.16 0.16 0.15 +0.06 20 1 1 +1
30JUL26 22.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.79 +0.40 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.29 +0.42 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.79 +0.41 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.30 +0.42 30 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.80 +0.42 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.30 +0.40 22 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.81 +0.43 24 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.32 +0.40 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.85 +0.39 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.40 +0.36 22 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 1.99 +0.33 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.63 +0.30 23 0 19 0
29SEP26 18.50 C 1.02 1.02 1.02 1.31 +0.29 22 2 210 +2
29SEP26 19.00 C 0.78 0.88 0.78 1.01 +0.22 22 6 102 +2
29SEP26 19.50 C 0.00 0.00 0.00 0.80 +0.18 22 0 34 0
29SEP26 20.00 C 0.00 0.00 0.00 0.63 +0.16 22 0 87 0
29SEP26 21.00 C 0.34 0.34 0.34 0.37 +0.10 22 45 64 +15
29SEP26 22.00 C 0.00 0.00 0.00 0.22 +0.06 22 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 +0.04 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 +0.02 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.79 +0.40 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.29 +0.41 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.79 +0.41 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.30 +0.42 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.80 +0.42 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.30 +0.40 19 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.81 +0.40 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.34 +0.39 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.88 +0.36 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.47 +0.34 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.09 +0.30 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.76 +0.27 21 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 1.47 +0.27 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.19 +0.20 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 0.99 +0.18 20 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.81 +0.15 20 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.55 +0.12 21 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.35 +0.06 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 +0.06 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 +0.04 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.03 0.00 21 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.79 +0.41 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.30 +0.42 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.80 +0.41 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.31 +0.40 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.84 +0.39 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.39 +0.37 21 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 2.98 +0.34 21 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.60 +0.31 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.27 +0.28 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.98 +0.32 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.66 +0.22 20 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.44 +0.21 20 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.24 +0.19 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.06 +0.17 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.76 +0.13 20 0 43 0
30MAR27 22.00 C 0.00 0.00 0.00 0.54 +0.08 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 +0.07 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.27 +0.06 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.18 +0.04 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 +0.03 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
TOTAL CALL 526 11,414 +313
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 245 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 148 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 439 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 536 0
29APR26 18.50 P 0.08 0.08 0.05 0.03 -0.09 20 174 370 -155
29APR26 19.00 P 0.21 0.21 0.20 0.12 -0.23 18 11 111 0
29APR26 19.50 P 0.00 0.00 0.00 0.38 -0.34 19 0 42 0
29APR26 20.00 P 0.00 0.00 0.00 0.77 -0.40 18 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 1.75 -0.42 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 2.75 -0.42 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.86 -0.31 84 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.87 -0.30 101 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.87 -0.30 114 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.87 -0.30 127 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.87 -0.30 139 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.87 -0.30 150 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 23 0 966 0
28MAY26 17.00 P 0.03 0.03 0.03 0.01 -0.01 19 5 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 -0.02 20 0 1,303 0
28MAY26 18.00 P 0.11 0.11 0.11 0.09 -0.05 20 30 122 -21
28MAY26 18.50 P 0.25 0.25 0.16 0.17 -0.11 19 135 149 +40
28MAY26 19.00 P 0.46 0.46 0.32 0.34 -0.18 19 63 183 +51
28MAY26 19.50 P 0.86 0.86 0.67 0.61 -0.24 20 19 50 +4
28MAY26 20.00 P 0.00 0.00 0.00 0.93 -0.31 19 0 46 0
28MAY26 21.00 P 0.00 0.00 0.00 1.77 -0.40 19 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.75 -0.42 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.86 -0.34 43 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.88 -0.31 52 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.87 -0.33 58 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.88 -0.32 65 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.87 -0.33 70 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.92 -0.28 81 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 18 0
29JUN26 15.50 P 0.04 0.04 0.04 0.01 -0.02 19 1 56 -1
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 165 0
29JUN26 16.50 P 0.00 0.00 0.00 0.07 -0.04 20 0 85 0
29JUN26 17.00 P 0.20 0.20 0.18 0.13 -0.07 20 29 255 +21
29JUN26 17.50 P 0.37 0.37 0.36 0.24 -0.10 20 108 223 +60
29JUN26 18.00 P 0.56 0.56 0.56 0.40 -0.15 20 15 256 +15
29JUN26 18.50 P 0.70 0.70 0.70 0.62 -0.20 20 10 100 +10
29JUN26 19.00 P 0.92 0.92 0.92 0.90 -0.25 19 2 248 +2
29JUN26 19.50 P 1.36 1.36 1.26 1.24 -0.30 20 25 204 +19
29JUN26 20.00 P 0.00 0.00 0.00 1.64 -0.33 20 0 91 0
29JUN26 21.00 P 0.00 0.00 0.00 2.58 -0.23 25 0 33 0
29JUN26 22.00 P 0.00 0.00 0.00 3.56 -0.35 30 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.58 -0.32 37 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.56 -0.32 40 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.57 -0.31 46 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.43 -0.42 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.43 -0.41 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.43 -0.41 36 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.42 -0.42 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.42 -0.41 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.12 -0.06 20 0 22 0
30JUL26 17.00 P 0.00 0.00 0.00 0.21 -0.08 20 0 0 0
30JUL26 17.50 P 0.39 0.39 0.39 0.33 -0.12 19 2 25 +2
30JUL26 18.00 P 0.00 0.00 0.00 0.51 -0.15 20 0 8 0
30JUL26 18.50 P 0.00 0.00 0.00 0.73 -0.20 19 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.01 -0.24 19 0 1 0
30JUL26 19.50 P 1.47 1.47 1.47 1.36 -0.27 20 1 1 +1
30JUL26 20.00 P 0.00 0.00 0.00 1.75 -0.28 21 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.58 -0.34 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.58 -0.33 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.58 -0.32 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.58 -0.30 36 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.57 -0.31 39 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.43 -0.42 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.43 -0.41 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.04 22 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.06 23 0 75 0
29SEP26 16.50 P 0.36 0.36 0.36 0.33 -0.07 23 30 1,144 +15
29SEP26 17.00 P 0.00 0.00 0.00 0.46 -0.10 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.63 -0.13 23 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 0.84 -0.16 23 0 91 0
29SEP26 18.50 P 0.00 0.00 0.00 1.08 -0.19 23 0 46 0
29SEP26 19.00 P 0.00 0.00 0.00 1.36 -0.18 23 0 20 0
29SEP26 19.50 P 0.00 0.00 0.00 1.63 -0.25 22 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 1.97 -0.28 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.74 -0.32 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 3.70 -0.37 26 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.64 -0.40 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.63 -0.41 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.64 -0.41 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.66 -0.36 40 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.68 -0.32 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.71 -0.27 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 -0.02 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 -0.03 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 -0.04 21 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.06 21 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 -0.09 21 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.10 21 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 -0.12 21 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 -0.14 21 0 22 0
30DEC26 18.00 P 0.00 0.00 0.00 0.98 -0.17 21 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.22 -0.21 21 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.50 -0.23 21 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 1.76 -0.25 21 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.09 -0.27 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.82 -0.32 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.76 -0.36 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.68 -0.39 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.65 -0.40 28 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.64 -0.42 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.66 -0.39 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.68 -0.34 37 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.71 -0.30 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 -0.02 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 -0.04 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 -0.05 21 0 5 0
30MAR27 15.50 P 0.41 0.41 0.41 0.33 -0.07 21 15 15 +15
30MAR27 16.00 P 0.00 0.00 0.00 0.44 -0.08 21 0 9 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 -0.10 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.74 -0.13 21 0 37 0
30MAR27 17.50 P 0.00 0.00 0.00 0.94 -0.14 21 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 1.16 -0.16 21 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.40 -0.20 21 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.68 -0.21 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.98 -0.17 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.24 -0.26 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.95 -0.40 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.76 -0.36 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.68 -0.39 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.65 -0.40 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.64 -0.42 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.66 -0.39 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.68 -0.34 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.71 -0.30 36 0 0 0
TOTAL PUT 675 11,448 +78
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$ 15.82
29APR26 9.25 C 0.00 0.00 0.00 6.59 +0.04 155 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.34 +0.04 148 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.09 +0.04 141 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.84 +0.04 134 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.34 +0.04 121 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.85 +0.05 118 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.35 +0.05 105 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.85 +0.05 93 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.35 +0.05 81 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.83 +0.03 50 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.33 +0.03 41 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 1.83 +0.03 32 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 1.33 +0.03 23 0 20 0
29APR26 15.00 C 0.85 0.85 0.85 0.84 +0.02 21 9 233 0
29APR26 15.50 C 0.00 0.00 0.00 0.41 +0.02 20 0 223 0
29APR26 16.00 C 0.13 0.13 0.13 0.12 -0.01 19 13 158 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 0.00 21 0 50 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.60 +0.04 69 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.35 +0.03 65 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.10 +0.03 61 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.85 +0.03 58 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.35 +0.03 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.85 +0.03 44 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.36 +0.04 46 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.86 +0.04 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.36 +0.04 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.85 +0.03 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.86 +0.03 18 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.37 +0.02 16 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 0.92 +0.02 16 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.55 +0.03 16 0 133 0
28MAY26 16.00 C 0.28 0.28 0.28 0.28 +0.02 16 9 112 0
28MAY26 16.50 C 0.00 0.00 0.00 0.12 0.00 16 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 0.00 17 0 7 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 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 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.35 +0.02 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.10 +0.02 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.85 +0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.60 +0.02 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.35 +0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.11 +0.02 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.86 +0.02 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.36 +0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.86 +0.02 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.37 +0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.87 +0.05 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.38 +0.06 22 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.88 +0.03 17 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.39 +0.03 18 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.90 +0.02 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.44 +0.02 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.03 +0.02 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.67 +0.03 16 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.42 +0.03 17 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.24 +0.02 17 0 38 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 0.00 16 0 9 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 0.00 17 0 15 0
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 0.00 17 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 24.00 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 6.61 +0.01 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.37 +0.04 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.12 +0.01 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.87 +0.03 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.38 +0.04 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.88 +0.04 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.39 +0.05 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.90 +0.08 20 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.39 +0.07 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.91 +0.03 17 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.42 +0.02 16 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.96 +0.03 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.52 +0.02 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.13 +0.02 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.80 +0.02 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.54 +0.03 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.34 +0.02 17 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.63 +0.03 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.39 +0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.14 +0.03 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.89 +0.05 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.40 +0.06 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.91 +0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.41 +0.07 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.92 +0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.44 +0.08 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.98 +0.02 17 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.52 +0.03 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.08 +0.03 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 +0.03 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.31 +0.02 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.00 +0.05 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.73 +0.03 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.53 +0.03 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.38 +0.03 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 +0.01 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.01 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 0.00 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 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 21 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 0.00 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.66 +0.06 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.42 +0.08 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.17 +0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.93 +0.09 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.44 +0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.95 +0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.47 +0.08 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.99 +0.06 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.52 +0.08 14 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.09 +0.02 18 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.65 +0.02 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.24 +0.02 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.86 +0.02 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.52 +0.02 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.22 +0.02 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.95 +0.03 18 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 +0.02 18 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.57 +0.02 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.44 +0.01 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.32 0.00 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 0.00 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 0.00 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 0.00 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 19 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.66 +0.06 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.42 +0.08 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.18 +0.07 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.93 +0.08 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.45 +0.08 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.96 +0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.48 +0.07 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.01 +0.08 14 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.54 +0.07 16 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.09 +0.01 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.68 +0.03 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.28 +0.03 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.91 +0.03 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.58 +0.03 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.29 +0.06 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.02 +0.03 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.82 +0.03 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.66 +0.01 18 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.53 +0.02 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.41 +0.02 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 +0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 31 2,406 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 128 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 116 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 93 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 57 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 28 0
29APR26 15.50 P 0.07 0.07 0.07 0.07 -0.02 19 1 44 -1
29APR26 16.00 P 0.33 0.33 0.33 0.28 -0.06 18 1 15 -1
29APR26 16.50 P 0.00 0.00 0.00 0.69 -0.04 18 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.18 -0.03 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.18 -0.08 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.18 -0.08 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.18 -0.08 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 25 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 207 0
28MAY26 14.50 P 0.00 0.00 0.00 0.02 -0.01 17 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 45 0
28MAY26 15.50 P 0.18 0.18 0.18 0.19 -0.02 16 1 16 0
28MAY26 16.00 P 0.00 0.00 0.00 0.41 -0.05 16 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 0.76 -0.03 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.20 -0.03 17 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.68 -0.03 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.18 -0.08 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.18 -0.08 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.18 -0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 81 0
29JUN26 15.00 P 0.00 0.00 0.00 0.15 0.00 17 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.29 -0.02 16 0 0 0
29JUN26 16.00 P 0.52 0.52 0.52 0.53 -0.03 16 1 2 +1
29JUN26 16.50 P 0.00 0.00 0.00 0.87 -0.03 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.25 -0.02 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.69 -0.03 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.18 -0.03 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.18 -0.08 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.18 -0.08 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.18 -0.08 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 13.00 P 0.00 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 0.11 -0.01 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.39 -0.02 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.61 -0.05 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.93 -0.02 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.30 -0.02 17 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.72 -0.03 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.19 -0.03 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.18 -0.08 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.18 -0.08 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.18 -0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 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 18 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 -0.01 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.21 -0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.52 -0.03 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.78 -0.02 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.06 -0.02 17 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.41 -0.02 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.80 -0.02 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.23 -0.02 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.69 -0.03 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.18 -0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.68 -0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.18 -0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.18 -0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.18 -0.08 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.18 -0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.18 -0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.12 -0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 -0.01 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.31 -0.01 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.46 -0.01 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.64 -0.02 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.86 -0.04 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.13 -0.04 18 0 56 0
30DEC26 16.50 P 0.00 0.00 0.00 1.43 -0.02 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.77 -0.02 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.14 -0.02 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.54 -0.02 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.96 -0.11 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.47 -0.06 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.92 -0.07 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.38 -0.08 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.33 -0.08 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.29 -0.08 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.25 -0.09 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.22 -0.09 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 0.00 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.01 18 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 0.18 +0.01 18 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 0.00 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.56 0.00 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.75 -0.01 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.98 -0.01 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.25 -0.02 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.56 +0.03 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.86 -0.01 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.23 -0.01 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.62 -0.01 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.02 -0.11 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.53 -0.04 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.97 -0.06 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.42 -0.08 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.35 -0.08 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.30 -0.08 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.26 -0.08 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.22 -0.09 22 0 0 0
TOTAL PUT 4 2,105 -1
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$ 45.18
29APR26 30.00 C 0.00 0.00 0.00 15.27 -0.73 133 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 14.23 -0.77 109 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 13.25 -0.75 108 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.28 -0.73 107 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.27 -0.74 96 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.24 -0.77 80 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.30 -0.71 85 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 8.20 -0.81 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.20 -0.81 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.20 -0.81 0 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 5.21 -0.81 33 0 30 0
29APR26 41.00 C 0.00 0.00 0.00 4.23 -0.80 33 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 3.28 -0.78 32 0 515 0
29APR26 43.00 C 2.06 2.21 2.06 2.40 -0.74 32 46 729 0
29APR26 44.00 C 1.56 1.56 1.36 1.68 -0.60 34 32 802 -13
29APR26 45.00 C 1.11 1.11 0.82 1.05 -0.51 33 79 366 +40
29APR26 46.00 C 0.65 0.65 0.50 0.60 -0.41 33 60 566 -8
29APR26 47.00 C 0.26 0.26 0.26 0.31 -0.29 32 22 504 -2
29APR26 48.00 C 0.13 0.13 0.13 0.14 -0.19 32 27 1,103 0
29APR26 49.00 C 0.06 0.06 0.06 0.06 -0.10 32 5 747 0
29APR26 50.00 C 0.04 0.04 0.04 0.03 -0.05 34 14 761 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,622 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 485 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.25 -0.81 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.28 -0.79 42 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.27 -0.80 34 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.26 -0.81 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.30 -0.78 34 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 8.29 -0.72 28 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 7.32 -0.79 29 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 6.36 -0.79 28 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 5.44 -0.77 28 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 4.57 -0.74 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 3.76 -0.70 28 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 3.02 -0.65 28 0 208 0
28MAY26 44.00 C 0.00 0.00 0.00 2.44 -0.49 30 0 335 0
28MAY26 45.00 C 1.87 1.87 1.87 1.87 -0.43 29 15 524 +15
28MAY26 46.00 C 1.45 1.45 1.20 1.40 -0.38 29 121 509 +101
28MAY26 47.00 C 0.96 1.00 0.90 1.01 -0.34 29 84 407 +22
28MAY26 48.00 C 0.70 0.70 0.64 0.72 -0.29 29 46 558 +28
28MAY26 49.00 C 0.46 0.46 0.46 0.50 -0.24 29 15 692 0
28MAY26 50.00 C 0.38 0.38 0.32 0.33 -0.19 28 59 644 +19
28MAY26 52.50 C 0.00 0.00 0.00 0.11 -0.08 28 0 929 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 -0.03 29 1 217 +1
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 137 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 34 0 106 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 24.24 -0.84 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 23.24 -0.84 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 22.25 -0.84 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 21.25 -0.84 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.26 -0.84 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.27 -0.83 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.27 -0.84 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.28 -0.83 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.29 -0.83 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.30 -0.82 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 14.31 -0.82 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 13.32 -0.74 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.36 -0.78 33 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 11.38 -0.77 32 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 10.41 -0.66 32 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 9.45 -0.63 31 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 8.49 -0.73 30 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 7.52 -0.77 28 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 6.63 -0.75 28 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 5.77 -0.73 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.97 -0.70 28 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 4.23 -0.66 28 0 216 0
29JUN26 43.00 C 3.27 3.39 3.27 3.55 -0.62 28 23 191 +18
29JUN26 44.00 C 2.69 2.69 2.69 3.03 -0.45 29 15 3,619 +15
29JUN26 45.00 C 2.47 2.47 2.18 2.47 -0.44 28 95 532 +90
29JUN26 46.00 C 1.76 1.83 1.76 1.99 -0.40 28 30 633 +25
29JUN26 47.00 C 1.55 1.55 1.55 1.59 -0.37 28 4 849 0
29JUN26 48.00 C 0.00 0.00 0.00 1.25 -0.33 28 0 845 0
29JUN26 49.00 C 0.00 0.00 0.00 0.96 -0.31 28 0 933 0
29JUN26 50.00 C 0.00 0.00 0.00 0.74 -0.25 28 0 715 0
29JUN26 52.50 C 0.00 0.00 0.00 0.36 -0.15 28 0 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.16 -0.08 28 0 193 0
29JUN26 57.50 C 0.00 0.00 0.00 0.07 -0.04 28 0 94 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.48 -0.68 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.53 -0.78 30 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.58 -0.71 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.71 -0.75 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.88 -0.72 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.10 -0.69 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.39 -0.65 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.73 -0.62 28 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 3.24 -0.46 29 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 2.70 -0.44 29 0 96 0
30JUL26 46.00 C 0.00 0.00 0.00 2.23 -0.44 29 0 88 0
30JUL26 47.00 C 0.00 0.00 0.00 1.83 -0.41 29 0 220 0
30JUL26 48.00 C 0.00 0.00 0.00 1.48 -0.38 29 0 199 0
30JUL26 49.00 C 1.30 1.30 1.30 1.20 -0.32 29 15 106 +2
30JUL26 50.00 C 1.00 1.00 1.00 0.95 -0.29 29 2 55 0
30JUL26 52.50 C 0.63 0.63 0.63 0.52 -0.19 28 1 20 +1
30JUL26 55.00 C 0.00 0.00 0.00 0.28 -0.11 29 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 0.14 -0.06 28 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 -0.02 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 19.27 -0.83 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 18.27 -0.84 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.28 -0.83 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.29 -0.83 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.30 -0.82 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.32 -0.81 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 13.36 -0.70 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 12.39 -0.75 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 11.43 -0.75 30 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 10.52 -0.74 31 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 9.58 -0.67 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.69 -0.71 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.79 -0.77 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.98 -0.71 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 6.23 -0.66 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 5.52 -0.63 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 4.88 -0.59 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 4.29 -0.54 29 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 3.84 -0.54 30 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 3.35 -0.42 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 2.91 -0.39 29 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 2.52 -0.37 29 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 2.17 -0.35 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 1.86 -0.32 29 0 63 0
29SEP26 50.00 C 0.00 0.00 0.00 1.59 -0.28 29 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.06 -0.20 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.69 -0.15 29 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.44 -0.11 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.27 -0.08 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 -0.05 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 16.33 -0.80 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 15.31 -0.81 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.34 -0.81 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.38 -0.80 28 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.44 -0.79 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.52 -0.77 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.62 -0.76 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.82 -0.68 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.95 -0.67 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.14 -0.67 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.56 -0.47 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.88 -0.65 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 6.28 -0.59 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 5.69 -0.58 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.18 -0.52 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 4.51 -0.67 28 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 4.09 -0.45 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.67 -0.45 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.31 -0.39 28 0 184 0
30DEC26 48.00 C 2.84 2.84 2.84 2.96 -0.39 28 4 250 0
30DEC26 49.00 C 0.00 0.00 0.00 2.65 -0.35 28 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 2.37 -0.33 28 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.77 -0.27 29 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.31 -0.21 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.98 -0.15 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.71 -0.14 29 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.51 -0.11 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.37 -0.09 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 -0.06 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.65 -0.75 27 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.80 -0.85 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.00 -0.82 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.23 -0.69 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.51 -0.63 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.11 -0.38 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.50 -0.59 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.91 -0.60 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 6.36 -0.56 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.85 -0.54 28 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 5.19 -0.52 27 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 4.77 -0.47 27 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 4.36 -0.46 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.98 -0.43 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.64 -0.40 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.30 -0.40 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.01 -0.35 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.36 -0.31 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 1.89 -0.23 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.48 -0.18 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.13 -0.17 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.86 -0.15 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.65 -0.13 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.51 -0.08 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.39 -0.07 29 0 0 0
TOTAL CALL 815 31,364 +354
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 60 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 53 0 163 0
29APR26 38.00 P 0.03 0.03 0.03 0.01 0.00 47 3 61 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 229 0
29APR26 40.00 P 0.03 0.03 0.03 0.01 0.00 34 11 548 -11
29APR26 41.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 558 0
29APR26 42.00 P 0.10 0.12 0.10 0.08 +0.03 33 22 824 +20
29APR26 43.00 P 0.26 0.28 0.25 0.20 +0.07 32 12 859 +11
29APR26 44.00 P 0.54 0.54 0.41 0.43 +0.13 32 21 1,198 +16
29APR26 45.00 P 0.83 1.06 0.76 0.79 +0.21 31 77 338 +20
29APR26 46.00 P 1.33 1.69 1.31 1.34 +0.32 30 60 515 +4
29APR26 47.00 P 2.03 2.03 2.03 2.03 +0.43 29 15 469 +15
29APR26 48.00 P 0.00 0.00 0.00 2.94 +0.60 32 0 751 0
29APR26 49.00 P 0.00 0.00 0.00 3.86 +0.70 32 0 508 0
29APR26 50.00 P 0.00 0.00 0.00 4.83 +0.76 32 0 275 -91
29APR26 52.50 P 0.00 0.00 0.00 7.32 +0.80 0 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 9.82 +0.80 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.32 +0.72 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.82 +0.72 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.32 +0.71 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.82 +0.72 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.32 +0.72 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.82 +0.72 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 45 0
28MAY26 38.00 P 0.11 0.11 0.11 0.05 +0.01 29 1 208 0
28MAY26 39.00 P 0.14 0.14 0.14 0.09 +0.02 28 10 177 0
28MAY26 40.00 P 0.24 0.24 0.24 0.17 +0.04 28 1 398 0
28MAY26 41.00 P 0.37 0.37 0.37 0.30 +0.08 29 4 535 0
28MAY26 42.00 P 0.51 0.51 0.48 0.48 +0.10 28 10 454 +4
28MAY26 43.00 P 0.90 0.90 0.71 0.72 +0.14 28 27 582 0
28MAY26 44.00 P 1.17 1.17 1.17 1.06 +0.20 28 30 800 +23
28MAY26 45.00 P 1.51 1.65 1.51 1.49 +0.26 28 131 568 -20
28MAY26 46.00 P 2.26 2.26 2.13 2.01 +0.29 27 105 305 -76
28MAY26 47.00 P 0.00 0.00 0.00 2.64 +0.36 27 0 795 0
28MAY26 48.00 P 3.60 3.60 3.60 3.42 +0.46 28 70 494 -64
28MAY26 49.00 P 0.00 0.00 0.00 4.21 +0.58 28 0 315 0
28MAY26 50.00 P 0.00 0.00 0.00 5.06 +0.64 28 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 7.36 +0.74 28 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.88 +0.74 37 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.37 +0.66 42 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.87 +0.47 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.39 +0.72 56 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.88 +0.49 60 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.38 +0.49 65 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.88 +0.55 70 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 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 48 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 42 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 31 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 0.00 29 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 3,471 0
29JUN26 37.00 P 0.00 0.00 0.00 0.10 +0.01 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 +0.03 28 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.28 +0.05 28 0 85 0
29JUN26 40.00 P 0.46 0.46 0.46 0.42 +0.07 28 10 312 0
29JUN26 41.00 P 0.65 0.65 0.63 0.62 +0.10 28 5 144 +4
29JUN26 42.00 P 0.90 0.90 0.86 0.86 +0.14 28 10 166 -4
29JUN26 43.00 P 0.00 0.00 0.00 1.17 +0.18 27 0 253 0
29JUN26 44.00 P 1.59 1.59 1.56 1.55 +0.22 27 15 1,219 -15
29JUN26 45.00 P 2.01 2.01 2.01 2.00 +0.26 27 15 223 +15
29JUN26 46.00 P 0.00 0.00 0.00 2.53 +0.31 27 0 148 0
29JUN26 47.00 P 0.00 0.00 0.00 3.11 +0.31 27 0 396 0
29JUN26 48.00 P 0.00 0.00 0.00 3.85 +0.47 28 0 414 0
29JUN26 49.00 P 0.00 0.00 0.00 4.58 +0.52 28 0 321 0
29JUN26 50.00 P 0.00 0.00 0.00 5.36 +0.56 28 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 7.51 +0.67 28 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.92 +0.71 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.38 +0.67 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.87 +0.47 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.39 +0.60 43 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.88 +0.49 47 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.38 +0.49 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.88 +0.55 55 0 0 0
30JUL26 36.00 P 0.32 0.32 0.32 0.24 +0.04 28 10 60 +10
30JUL26 37.00 P 0.00 0.00 0.00 0.36 +0.06 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.52 +0.08 29 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.71 +0.10 29 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.94 +0.12 28 0 137 0
30JUL26 41.00 P 0.00 0.00 0.00 1.22 +0.16 28 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 1.57 +0.21 28 0 187 0
30JUL26 43.00 P 0.00 0.00 0.00 1.97 +0.23 28 0 86 0
30JUL26 44.00 P 0.00 0.00 0.00 2.43 +0.26 27 0 108 0
30JUL26 45.00 P 3.20 3.20 3.20 2.97 +0.31 27 1 60 -1
30JUL26 46.00 P 0.00 0.00 0.00 3.55 +0.33 27 0 135 0
30JUL26 47.00 P 0.00 0.00 0.00 4.19 +0.36 27 0 81 0
30JUL26 48.00 P 0.00 0.00 0.00 5.01 +0.51 28 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 5.77 +0.53 28 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.56 +0.57 28 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.68 +0.60 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.95 +0.66 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.33 +0.74 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.74 +0.65 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.20 +0.69 26 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.65 +0.69 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.12 +0.70 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 +0.04 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 +0.06 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.41 +0.06 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 +0.07 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.71 +0.07 28 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.95 +0.11 29 0 214 0
29SEP26 39.00 P 0.00 0.00 0.00 1.19 +0.12 29 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 1.48 +0.14 28 0 78 0
29SEP26 41.00 P 0.00 0.00 0.00 1.81 +0.18 28 0 259 0
29SEP26 42.00 P 0.00 0.00 0.00 2.21 +0.21 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.63 +0.24 28 0 108 0
29SEP26 44.00 P 3.14 3.14 3.14 3.13 +0.31 28 6 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.64 +0.31 28 0 93 0
29SEP26 46.00 P 0.00 0.00 0.00 4.23 +0.35 28 0 336 0
29SEP26 47.00 P 0.00 0.00 0.00 4.86 +0.38 28 0 952 0
29SEP26 48.00 P 0.00 0.00 0.00 5.64 +0.52 29 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.35 +0.52 29 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.09 +0.55 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.18 +0.66 30 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.24 +0.62 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.53 +0.68 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.86 +0.72 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.27 +0.76 28 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.69 +0.73 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.14 +0.69 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.60 +0.69 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.14 +0.02 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 +0.03 29 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.28 +0.03 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.38 +0.05 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.50 +0.06 29 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.63 +0.05 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.81 +0.09 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 1.01 +0.10 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.26 +0.13 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.57 +0.14 29 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.91 +0.19 30 0 167 0
30DEC26 40.00 P 0.00 0.00 0.00 2.26 +0.20 30 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 2.67 +0.24 30 0 83 0
30DEC26 42.00 P 0.00 0.00 0.00 3.10 +0.25 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.59 +0.30 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.09 +0.30 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.67 +0.36 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 5.26 +0.37 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.90 +0.43 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.56 +0.43 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.05 +0.26 29 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.00 +0.51 31 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 9.95 +0.57 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.05 +0.63 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.22 +0.62 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.56 +0.67 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.83 +0.65 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.19 +0.70 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.61 +0.76 37 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.02 +0.77 38 0 0 0
30MAR27 34.00 P 1.02 1.02 1.02 0.90 +0.08 28 1 36 +1
30MAR27 35.00 P 1.28 1.28 1.28 1.14 +0.13 29 1 1 +1
30MAR27 36.00 P 0.00 0.00 0.00 1.35 +0.12 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.61 +0.12 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.99 +0.17 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.33 +0.18 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.72 +0.22 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 3.13 +0.22 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.59 +0.26 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.08 +0.28 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.59 +0.29 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.17 +0.35 29 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.75 +0.35 29 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 6.37 +0.38 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.04 +0.42 30 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 7.71 +0.43 30 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 8.43 +0.48 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.32 +0.52 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.36 +0.57 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.53 +0.63 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.80 +0.68 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.07 +0.79 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.39 +0.83 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.73 +0.70 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.11 +0.65 35 0 0 0
TOTAL PUT 684 29,843 -138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 9.01
29APR26 5.00 C 0.00 0.00 0.00 4.01 +0.04 0 0 105 0
29APR26 5.25 C 0.00 0.00 0.00 3.78 +0.07 174 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.52 +0.03 140 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.28 +0.06 147 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.03 +0.05 135 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.78 +0.07 123 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.54 +0.08 121 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.28 +0.06 100 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.04 +0.07 98 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.80 +0.08 93 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.54 +0.07 75 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.31 +0.08 74 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.04 +0.04 53 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 0.82 +0.03 53 0 60 0
29APR26 8.50 C 0.56 0.56 0.56 0.62 0.00 53 9 236 +9
29APR26 8.75 C 0.45 0.45 0.45 0.45 0.00 53 4 485 0
29APR26 9.00 C 0.30 0.30 0.28 0.32 0.00 55 10 302 -2
29APR26 9.25 C 0.18 0.22 0.18 0.20 -0.01 53 25 3,016 -15
29APR26 9.50 C 0.15 0.15 0.15 0.13 -0.01 54 1 1,366 +1
29APR26 9.75 C 0.09 0.09 0.06 0.08 -0.01 54 143 291 +80
29APR26 10.00 C 0.05 0.06 0.04 0.05 0.00 56 19 1,960 -3
29APR26 10.50 C 0.03 0.03 0.03 0.02 0.00 59 100 1,336 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 65 0 936 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 76 0 647 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 87 0 837 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 657 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 107 0 237 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 117 0 292 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 134 0 205 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 142 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 4.03 +0.03 81 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.80 +0.05 92 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.54 +0.05 78 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.30 +0.08 77 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.03 +0.02 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.80 +0.03 64 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.56 +0.09 62 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.32 +0.05 59 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.07 +0.01 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.86 +0.04 56 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.65 +0.07 56 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.42 +0.07 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.23 +0.05 52 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 1.05 +0.01 52 0 0 0
28MAY26 8.50 C 0.83 0.83 0.83 0.88 +0.01 51 10 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.73 +0.01 50 0 242 0
28MAY26 9.00 C 0.50 0.59 0.50 0.60 0.00 50 6 287 0
28MAY26 9.25 C 0.00 0.00 0.00 0.49 0.00 50 0 451 0
28MAY26 9.50 C 0.38 0.38 0.38 0.40 0.00 50 1 720 +1
28MAY26 9.75 C 0.00 0.00 0.00 0.32 0.00 50 0 790 0
28MAY26 10.00 C 0.25 0.26 0.24 0.25 0.00 50 32 1,168 +17
28MAY26 10.50 C 0.16 0.16 0.15 0.15 -0.01 50 303 659 +167
28MAY26 11.00 C 0.00 0.00 0.00 0.09 0.00 50 0 725 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 457 0
28MAY26 12.00 C 0.06 0.07 0.06 0.03 0.00 51 200 578 -100
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 53 0 564 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 105 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29JUN26 5.00 C 0.00 0.00 0.00 4.05 +0.05 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.80 +0.03 67 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.54 +0.02 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.33 +0.06 67 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.12 +0.11 71 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.84 +0.03 59 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.60 +0.01 55 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.38 +0.04 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.13 0.00 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.91 +0.02 49 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.72 +0.06 50 0 51 0
29JUN26 7.75 C 1.50 1.50 1.50 1.54 0.00 51 120 714 -30
29JUN26 8.00 C 0.00 0.00 0.00 1.35 +0.04 50 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.19 +0.03 50 0 187 0
29JUN26 8.50 C 0.97 0.97 0.97 1.05 0.00 50 15 687 0
29JUN26 8.75 C 0.00 0.00 0.00 0.91 0.00 50 0 347 0
29JUN26 9.00 C 0.75 0.75 0.75 0.78 0.00 50 50 849 0
29JUN26 9.25 C 0.00 0.00 0.00 0.67 0.00 50 0 880 0
29JUN26 9.50 C 0.00 0.00 0.00 0.58 0.00 50 0 1,252 0
29JUN26 9.75 C 0.00 0.00 0.00 0.49 0.00 50 0 539 0
29JUN26 10.00 C 0.39 0.42 0.39 0.43 +0.01 51 6 447 +5
29JUN26 10.50 C 0.29 0.29 0.29 0.30 0.00 50 15 832 +15
29JUN26 11.00 C 0.22 0.22 0.22 0.21 0.00 50 28 1,985 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.14 0.00 50 0 540 0
29JUN26 12.00 C 0.12 0.13 0.12 0.10 0.00 50 338 430 +200
29JUN26 12.50 C 0.00 0.00 0.00 0.07 0.00 51 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 0.00 51 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 50 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 51 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.00 C 0.02 0.02 0.02 0.01 0.00 62 1 183 0
30JUL26 6.75 C 0.00 0.00 0.00 2.39 +0.01 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.19 +0.05 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.98 -0.01 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.78 +0.05 49 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.59 +0.02 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.42 +0.03 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.26 +0.02 47 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.18 +0.02 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.04 +0.02 50 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.91 +0.01 50 0 42 0
30JUL26 9.25 C 0.00 0.00 0.00 0.80 0.00 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.71 0.00 50 0 7 0
30JUL26 9.75 C 0.00 0.00 0.00 0.63 +0.01 50 0 15 0
30JUL26 10.00 C 0.00 0.00 0.00 0.56 +0.02 50 0 15 0
30JUL26 10.50 C 0.00 0.00 0.00 0.42 +0.01 50 0 10 0
30JUL26 11.00 C 0.00 0.00 0.00 0.32 +0.01 50 0 36 0
30JUL26 11.50 C 0.00 0.00 0.00 0.24 +0.01 50 0 17 0
30JUL26 12.00 C 0.00 0.00 0.00 0.18 +0.01 50 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.13 0.00 49 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.10 0.00 50 0 231 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 0.00 50 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.06 +0.06 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.82 +0.04 56 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.61 +0.08 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.39 +0.10 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.14 +0.07 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.89 +0.01 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.68 +0.04 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.47 +0.02 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.35 +0.05 53 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.09 +0.05 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.92 +0.05 47 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.75 +0.03 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.60 +0.02 47 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.51 +0.08 49 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.38 +0.06 49 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.26 +0.03 49 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.16 +0.04 50 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 1.06 +0.04 50 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.95 +0.02 49 0 367 0
29SEP26 9.75 C 0.00 0.00 0.00 0.88 +0.03 50 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.80 +0.03 50 0 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.67 +0.02 50 0 375 0
29SEP26 11.00 C 0.00 0.00 0.00 0.55 +0.02 50 0 479 0
29SEP26 11.50 C 0.00 0.00 0.00 0.44 +0.01 50 0 122 0
29SEP26 12.00 C 0.00 0.00 0.00 0.36 +0.01 50 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.29 0.00 50 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 +0.01 50 0 243 0
29SEP26 13.50 C 0.25 0.25 0.25 0.19 0.00 50 270 274 +78
29SEP26 14.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.13 +0.01 50 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.10 0.00 50 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 0.00 50 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 0.00 50 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.09 +0.07 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.87 +0.07 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.65 +0.07 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.43 +0.07 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.23 +0.09 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.02 +0.04 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.81 +0.02 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.64 +0.04 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.47 +0.05 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.27 -0.01 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 +0.06 48 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.98 +0.01 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.88 +0.05 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.75 +0.05 47 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.63 +0.04 47 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.53 +0.05 48 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.40 +0.02 47 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.32 +0.03 48 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.23 +0.04 48 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.14 +0.03 48 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.07 +0.04 48 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.93 +0.03 49 0 39 0
30DEC26 11.00 C 0.00 0.00 0.00 0.81 +0.02 49 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.71 +0.01 49 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 +0.01 49 0 41 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 0.00 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.45 +0.01 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.38 0.00 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 0.00 49 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 0.00 49 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.24 0.00 49 0 10 0
30MAR27 6.00 C 0.00 0.00 0.00 3.32 +0.04 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.14 +0.03 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.96 +0.02 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.75 0.00 44 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.64 +0.06 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.49 +0.04 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.34 +0.05 46 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.21 +0.04 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.08 +0.04 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.95 +0.05 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.84 +0.04 46 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 1.73 +0.03 47 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.63 +0.05 47 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.53 +0.04 47 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.44 0.00 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.36 0.00 47 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 1.28 0.00 47 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.14 0.00 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 +0.01 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.92 +0.02 48 0 23 0
30MAR27 12.00 C 0.00 0.00 0.00 0.81 +0.01 48 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.72 +0.02 48 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 +0.01 48 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.56 +0.01 48 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.49 +0.01 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.44 +0.02 48 0 0 0
TOTAL CALL 1,706 39,759 +438
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 174 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 148 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 136 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 114 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 93 0 197 0
29APR26 7.00 P 0.01 0.01 0.01 0.01 0.00 82 1 25 -1
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 599 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 53 0 643 0
29APR26 8.00 P 0.05 0.05 0.05 0.03 -0.01 56 5 613 0
29APR26 8.25 P 0.07 0.09 0.07 0.06 -0.02 55 32 891 +10
29APR26 8.50 P 0.14 0.15 0.14 0.10 -0.03 52 212 1,899 +10
29APR26 8.75 P 0.22 0.22 0.21 0.18 -0.04 52 365 1,702 -282
29APR26 9.00 P 0.35 0.40 0.33 0.29 -0.04 52 18 973 +18
29APR26 9.25 P 0.45 0.48 0.45 0.43 -0.05 51 61 2,790 -30
29APR26 9.50 P 0.00 0.00 0.00 0.62 -0.04 55 0 2,199 0
29APR26 9.75 P 0.00 0.00 0.00 0.81 -0.06 53 0 488 0
29APR26 10.00 P 0.00 0.00 0.00 1.03 -0.05 54 0 561 0
29APR26 10.50 P 0.00 0.00 0.00 1.49 -0.06 0 0 203 0
29APR26 11.00 P 0.00 0.00 0.00 1.99 -0.06 0 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.49 -0.06 0 0 14 0
29APR26 12.00 P 0.00 0.00 0.00 2.99 -0.08 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.99 -0.06 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.49 -0.06 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.00 -0.04 132 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.49 -0.05 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.99 -0.05 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 66 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 55 0 107 0
28MAY26 6.50 P 0.03 0.03 0.03 0.01 -0.01 50 2 38 -2
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 314 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 0.00 52 0 176 0
28MAY26 7.25 P 0.08 0.08 0.08 0.06 -0.01 51 10 545 +10
28MAY26 7.50 P 0.11 0.11 0.10 0.09 -0.01 51 16 394 +15
28MAY26 7.75 P 0.15 0.15 0.15 0.13 -0.01 50 48 1,005 +48
28MAY26 8.00 P 0.22 0.22 0.18 0.19 -0.01 51 18 916 +8
28MAY26 8.25 P 0.27 0.30 0.27 0.26 -0.01 51 54 448 +54
28MAY26 8.50 P 0.38 0.38 0.38 0.34 -0.03 50 2 848 +2
28MAY26 8.75 P 0.47 0.47 0.47 0.44 -0.03 49 2 998 0
28MAY26 9.00 P 0.00 0.00 0.00 0.56 -0.03 49 0 1,187 0
28MAY26 9.25 P 0.76 0.76 0.70 0.70 -0.04 49 16 335 +15
28MAY26 9.50 P 0.00 0.00 0.00 0.87 -0.03 50 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.03 -0.04 49 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.22 -0.04 50 0 510 0
28MAY26 10.50 P 0.00 0.00 0.00 1.62 -0.09 50 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.07 -0.10 52 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.56 -0.04 58 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 2.99 -0.11 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.51 -0.06 59 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.99 -0.06 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.49 -0.06 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.00 -0.06 70 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.49 -0.08 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.99 -0.07 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.50 -0.08 83 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.00 -0.08 87 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.50 -0.09 91 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.01 -0.07 100 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 52 0 239 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 51 0 251 0
29JUN26 6.50 P 0.09 0.09 0.09 0.06 -0.01 50 161 412 0
29JUN26 6.75 P 0.12 0.12 0.12 0.09 -0.01 51 10 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 1,006 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 -0.01 50 0 345 0
29JUN26 7.50 P 0.00 0.00 0.00 0.23 -0.02 50 0 600 0
29JUN26 7.75 P 0.00 0.00 0.00 0.30 -0.02 51 0 840 0
29JUN26 8.00 P 0.40 0.40 0.40 0.38 -0.02 50 3 260 +3
29JUN26 8.25 P 0.49 0.49 0.48 0.47 -0.02 50 30 714 0
29JUN26 8.50 P 0.00 0.00 0.00 0.57 -0.03 49 0 493 0
29JUN26 8.75 P 0.70 0.71 0.70 0.69 -0.03 49 101 1,036 +100
29JUN26 9.00 P 0.90 0.90 0.90 0.83 -0.02 50 1 472 +1
29JUN26 9.25 P 0.00 0.00 0.00 0.97 -0.03 49 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.13 -0.03 49 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.33 -0.03 51 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.52 -0.03 52 0 272 0
29JUN26 10.50 P 0.00 0.00 0.00 1.92 -0.04 53 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.33 -0.06 54 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.75 -0.10 53 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.23 -0.02 56 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.71 -0.02 59 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.17 -0.09 58 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.66 -0.03 61 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.13 -0.04 59 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.61 -0.04 58 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.10 -0.11 59 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.60 -0.04 63 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.09 -0.05 62 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.62 0.00 76 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.08 -0.06 64 0 17 0
30JUL26 6.75 P 0.19 0.19 0.19 0.15 -0.01 49 15 58 +15
30JUL26 7.00 P 0.00 0.00 0.00 0.20 -0.02 49 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 -0.02 50 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.33 -0.02 50 0 40 0
30JUL26 7.75 P 0.00 0.00 0.00 0.41 -0.01 50 0 65 0
30JUL26 8.00 P 0.00 0.00 0.00 0.50 -0.02 50 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.60 -0.02 49 0 34 0
30JUL26 8.50 P 0.00 0.00 0.00 0.71 -0.02 49 0 20 0
30JUL26 8.75 P 0.00 0.00 0.00 0.83 -0.02 49 0 15 0
30JUL26 9.00 P 0.00 0.00 0.00 0.97 -0.02 49 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.12 -0.02 49 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 1.27 -0.03 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.45 -0.03 50 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.65 -0.05 51 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.04 -0.05 53 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.45 -0.05 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.89 -0.03 55 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.30 -0.06 54 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.76 -0.06 55 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.23 -0.06 56 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.71 -0.01 58 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.19 -0.06 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 0.00 51 0 42 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 51 0 190 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 51 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 51 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 50 0 103 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 -0.01 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 -0.01 50 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 -0.01 50 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 -0.01 50 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 -0.02 50 0 39 0
29SEP26 7.50 P 0.52 0.52 0.52 0.52 -0.01 50 15 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 -0.02 50 0 140 0
29SEP26 8.00 P 0.00 0.00 0.00 0.70 -0.03 49 0 55 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 -0.02 49 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.93 -0.03 49 0 24 0
29SEP26 8.75 P 0.00 0.00 0.00 1.06 -0.04 49 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.20 -0.04 49 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.35 -0.04 49 0 79 0
29SEP26 9.50 P 0.00 0.00 0.00 1.50 -0.05 49 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.68 -0.03 50 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.85 -0.07 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.25 -0.04 52 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.65 -0.04 53 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 -0.03 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.50 -0.01 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.93 -0.05 55 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.37 -0.07 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.83 -0.02 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.29 -0.01 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.75 -0.01 57 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.21 -0.03 56 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.71 0.00 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.17 -0.06 57 0 0 0
30DEC26 5.00 P 0.13 0.13 0.13 0.09 -0.01 49 5 386 +5
30DEC26 5.25 P 0.00 0.00 0.00 0.13 0.00 50 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 -0.01 49 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.01 49 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 -0.01 49 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.02 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 -0.02 49 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 -0.01 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 -0.02 49 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.63 -0.02 49 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 -0.02 50 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.02 50 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 -0.03 49 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.07 -0.03 50 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.20 -0.03 49 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.34 -0.03 50 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.48 -0.04 50 0 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.62 -0.05 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.79 -0.04 50 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 1.95 -0.03 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.12 -0.06 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.49 -0.04 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.88 +0.01 52 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.27 -0.05 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.69 -0.04 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.12 -0.04 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.56 -0.04 54 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.00 -0.03 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.44 -0.04 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.93 0.00 57 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.35 -0.04 55 0 5 0
30MAR27 6.00 P 0.39 0.39 0.39 0.36 0.00 48 2 22 +2
30MAR27 6.25 P 0.00 0.00 0.00 0.43 0.00 48 0 4 0
30MAR27 6.50 P 0.00 0.00 0.00 0.50 -0.01 48 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.59 -0.01 48 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 -0.01 48 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 -0.01 49 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 -0.01 49 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.00 -0.01 49 0 2 0
30MAR27 8.00 P 0.00 0.00 0.00 1.11 -0.02 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 -0.02 48 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.37 -0.02 48 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.51 -0.03 49 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 -0.04 48 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.81 -0.04 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.96 -0.02 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.13 -0.01 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.30 -0.04 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.66 -0.03 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.04 -0.03 50 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.43 -0.03 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.80 -0.01 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.24 -0.05 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.66 -0.06 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.09 -0.08 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.54 -0.04 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.98 -0.06 52 0 0 0
TOTAL PUT 1,205 39,274 +1
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$ 8.22
29APR26 4.80 C 0.00 0.00 0.00 3.44 +0.15 176 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.34 +0.15 170 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.24 +0.14 164 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.99 +0.15 150 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.74 +0.15 136 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.50 +0.16 134 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.25 +0.16 120 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.00 +0.14 107 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.75 +0.18 94 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.50 +0.17 82 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.25 +0.18 69 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.97 +0.15 0 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.73 +0.16 32 0 429 0
29APR26 7.75 C 0.51 0.51 0.51 0.50 +0.15 32 78 1,003 -78
29APR26 8.00 C 0.00 0.00 0.00 0.27 +0.09 25 0 399 0
29APR26 8.25 C 0.00 0.00 0.00 0.12 +0.05 25 0 354 0
29APR26 8.50 C 0.00 0.00 0.00 0.04 +0.02 25 0 390 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 3.35 +0.16 98 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.25 +0.15 95 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.00 +0.16 86 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.75 +0.16 78 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.50 +0.16 71 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.25 +0.16 63 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.00 +0.14 56 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.75 +0.16 49 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.50 +0.16 43 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.26 +0.18 40 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 0.99 +0.16 25 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.75 +0.14 23 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.53 +0.11 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.36 +0.10 24 0 61 0
28MAY26 8.25 C 0.22 0.22 0.20 0.21 +0.07 23 20 215 +10
28MAY26 8.50 C 0.00 0.00 0.00 0.11 +0.04 23 0 162 0
28MAY26 8.75 C 0.00 0.00 0.00 0.06 +0.03 24 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 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 3.53 +0.15 66 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.44 +0.15 78 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.35 +0.16 82 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.25 +0.15 79 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.00 +0.16 72 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.75 +0.16 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.50 +0.16 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.25 +0.16 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.00 +0.14 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.75 +0.16 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.50 +0.16 36 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.26 +0.18 34 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 0.99 +0.15 22 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.76 +0.14 22 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.57 +0.12 24 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.40 +0.10 24 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 +0.07 23 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 +0.04 23 0 20 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.75 +0.16 58 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.50 +0.16 52 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.25 +0.16 47 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.00 +0.14 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.75 +0.16 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.50 +0.16 32 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.26 +0.18 30 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.00 +0.15 23 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.79 +0.14 24 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.61 +0.12 24 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.46 +0.11 24 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.33 +0.09 24 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.24 +0.07 24 0 26 0
30JUL26 8.75 C 0.00 0.00 0.00 0.17 +0.06 24 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.12 +0.04 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.08 +0.03 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30JUL26 11.00 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 3.53 +0.15 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.44 +0.15 57 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.35 +0.16 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.25 +0.15 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.00 +0.16 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.75 +0.16 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.50 +0.16 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.25 +0.16 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.00 +0.14 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.75 +0.16 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.50 +0.15 27 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.26 +0.16 24 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 1.03 +0.13 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.83 +0.11 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.69 +0.12 24 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 +0.08 23 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.43 +0.07 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.33 +0.06 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.25 +0.05 23 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 +0.03 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 +0.02 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.44 +0.15 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.35 +0.16 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.25 +0.15 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.00 +0.16 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.75 +0.16 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.50 +0.16 34 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.25 +0.16 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.00 +0.14 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.75 +0.16 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.51 +0.14 22 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.31 +0.14 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.12 +0.12 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.96 +0.11 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.81 +0.10 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.68 +0.09 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.56 +0.07 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 +0.08 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 +0.06 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 +0.05 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 +0.04 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 +0.04 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.35 +0.16 40 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.25 +0.15 39 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.00 +0.16 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.75 +0.16 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.50 +0.16 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.25 +0.16 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.00 +0.14 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.76 +0.13 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.55 +0.13 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.36 +0.12 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.23 +0.12 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.08 +0.12 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.93 +0.12 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.78 +0.09 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.67 +0.08 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.57 +0.07 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.48 +0.06 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.41 +0.06 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 +0.06 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 +0.04 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 +0.05 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.14 +0.02 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
TOTAL CALL 98 13,541 -68
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 78 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.03 25 0 446 0
29APR26 8.00 P 0.00 0.00 0.00 0.04 -0.06 23 0 106 0
29APR26 8.25 P 0.00 0.00 0.00 0.13 -0.11 22 0 100 0
29APR26 8.50 P 0.00 0.00 0.00 0.31 -0.14 24 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.53 -0.16 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.78 -0.16 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.03 -0.16 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.28 -0.16 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.53 -0.16 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.78 -0.16 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.28 -0.16 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.78 -0.16 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 35 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 24 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.03 -0.01 24 0 226 0
28MAY26 7.50 P 0.08 0.08 0.08 0.06 -0.03 23 150 135 +119
28MAY26 7.75 P 0.00 0.00 0.00 0.12 -0.06 22 0 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.22 -0.08 22 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.37 -0.10 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.54 -0.15 20 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.77 -0.14 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.00 -0.15 23 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.23 -0.15 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.47 -0.14 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.73 -0.13 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.96 -0.17 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.46 -0.16 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.98 -0.14 33 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JUN26 5.75 P 0.01 0.01 0.01 0.01 0.00 38 10 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 -0.02 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.07 -0.02 24 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.12 -0.03 23 0 220 0
29JUN26 7.75 P 0.20 0.20 0.20 0.19 -0.06 22 1 13 +1
29JUN26 8.00 P 0.00 0.00 0.00 0.30 -0.07 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.44 -0.09 22 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.60 -0.13 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.81 -0.13 22 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.03 -0.14 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.27 -0.13 25 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.50 -0.14 24 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.74 -0.15 24 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.99 -0.14 27 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.48 -0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.98 -0.14 28 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.10 -0.03 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.26 -0.04 23 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.37 -0.06 23 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.50 -0.08 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.66 -0.11 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.87 -0.10 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.07 -0.13 24 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.30 -0.12 25 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.52 -0.13 25 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.76 -0.13 26 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.99 -0.14 24 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.48 -0.15 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.98 -0.14 24 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.01 0.01 0.01 0.01 0.00 34 180 530 +80
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 24 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 -0.02 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.02 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.03 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.04 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 -0.05 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.32 -0.07 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.44 -0.07 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 -0.09 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.76 -0.11 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.92 -0.12 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.11 -0.13 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.34 -0.11 24 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.55 -0.12 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.77 -0.14 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.01 -0.13 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.49 -0.14 24 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.98 -0.14 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 -0.02 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.02 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 -0.04 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.34 -0.05 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.44 -0.06 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.56 -0.07 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.69 -0.09 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 -0.09 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.01 -0.11 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.19 -0.12 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.39 -0.12 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.59 -0.13 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.81 -0.13 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.03 -0.14 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 -0.15 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.98 -0.16 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 5 0
30MAR27 5.75 P 0.06 0.06 0.06 0.04 -0.01 23 10 10 +10
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 -0.02 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 -0.03 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.03 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.34 -0.04 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 -0.05 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.54 -0.06 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.66 -0.08 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.81 -0.07 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.96 -0.05 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.09 -0.13 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.30 -0.11 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.50 -0.11 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.70 -0.12 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.91 -0.13 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.13 -0.14 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.60 -0.14 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.07 -0.13 29 0 0 0
TOTAL PUT 351 11,133 +210
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$ 4.95
29APR26 3.90 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.75 +0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.65 +0.05 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.45 +0.05 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.35 +0.04 0 0 15 0
29APR26 4.70 C 0.00 0.00 0.00 0.26 +0.04 24 0 1 0
29APR26 4.80 C 0.00 0.00 0.00 0.17 +0.03 22 0 55 0
29APR26 4.90 C 0.11 0.11 0.09 0.09 +0.01 19 100 139 0
29APR26 5.00 C 0.06 0.06 0.06 0.05 +0.01 22 15 1,235 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 1,080 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 916 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.06 +0.05 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.95 +0.04 0 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 0.85 +0.04 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.46 +0.04 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.37 +0.03 16 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.22 +0.03 19 0 82 0
28MAY26 4.90 C 0.13 0.13 0.13 0.16 +0.03 19 5 513 0
28MAY26 5.00 C 0.11 0.11 0.11 0.11 +0.02 20 15 603 +15
28MAY26 5.25 C 0.00 0.00 0.00 0.04 +0.01 21 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 27 0 347 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.86 +0.04 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.76 +0.04 0 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.66 +0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.57 +0.04 20 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.47 +0.03 17 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.38 +0.03 17 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.31 +0.03 19 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.24 +0.03 19 0 90 0
29JUN26 4.90 C 0.18 0.19 0.18 0.19 +0.03 21 103 243 +68
29JUN26 5.00 C 0.13 0.13 0.13 0.14 +0.02 20 147 889 +127
29JUN26 5.25 C 0.06 0.06 0.06 0.06 +0.01 21 10 790 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 521 0
29JUN26 5.75 C 0.02 0.02 0.02 0.01 0.00 22 2 682 -2
29JUN26 6.00 C 0.02 0.02 0.02 0.01 0.00 27 2 733 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 57 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 1.06 +0.04 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.76 +0.04 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.66 +0.03 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.57 +0.03 18 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.48 +0.03 18 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.39 +0.02 17 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.33 +0.02 20 0 30 0
30JUL26 4.80 C 0.25 0.26 0.25 0.27 +0.03 20 40 131 +40
30JUL26 4.90 C 0.19 0.20 0.19 0.21 +0.01 20 80 80 +80
30JUL26 5.00 C 0.00 0.00 0.00 0.17 +0.02 21 0 1 0
30JUL26 5.25 C 0.08 0.08 0.08 0.09 +0.01 21 2 68 +2
30JUL26 5.50 C 0.00 0.00 0.00 0.04 0.00 20 0 37 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 21 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 25 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 +0.04 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.86 +0.04 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.67 +0.03 17 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 +0.03 19 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.52 +0.03 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.39 +0.02 21 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.33 +0.01 21 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 +0.02 22 0 167 0
29SEP26 5.00 C 0.21 0.21 0.21 0.24 +0.01 21 441 1,426 +441
29SEP26 5.25 C 0.00 0.00 0.00 0.16 +0.01 22 0 978 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 969 0
29SEP26 5.75 C 0.00 0.00 0.00 0.06 0.00 22 0 1,025 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 23 0 273 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 23 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 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 1.06 +0.04 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.96 +0.04 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.87 +0.04 17 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.79 +0.04 19 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.71 +0.03 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.64 +0.03 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.58 +0.03 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.52 +0.03 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 +0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.41 +0.02 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.36 +0.02 21 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.32 +0.02 21 0 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.23 +0.01 21 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.16 +0.01 21 0 316 0
30DEC26 5.75 C 0.00 0.00 0.00 0.11 +0.01 22 0 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.08 0.00 22 0 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 0.00 22 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 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 21 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 24 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 1.06 +0.04 0 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.98 +0.04 17 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.90 +0.03 18 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.83 +0.03 19 0 75 0
30MAR27 4.30 C 0.00 0.00 0.00 0.76 +0.03 19 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.70 +0.04 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 +0.02 20 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.57 +0.02 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.47 +0.03 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.38 +0.02 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.21 +0.01 21 0 181 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 +0.01 21 0 52 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 0.00 21 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 21 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 962 23,748 +771
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 0 611 0
29APR26 4.70 P 0.01 0.01 0.01 0.01 0.00 26 60 1,212 +60
29APR26 4.80 P 0.03 0.03 0.02 0.02 -0.01 23 50 416 -12
29APR26 4.90 P 0.06 0.06 0.06 0.05 -0.01 23 50 562 -50
29APR26 5.00 P 0.13 0.13 0.13 0.10 -0.03 23 4 959 -4
29APR26 5.25 P 0.00 0.00 0.00 0.30 -0.06 0 0 488 0
29APR26 5.50 P 0.00 0.00 0.00 0.57 -0.04 53 0 0 -65
29APR26 5.75 P 0.00 0.00 0.00 0.82 -0.04 69 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 1.07 -0.04 83 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.32 -0.04 96 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.57 -0.04 108 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.82 -0.04 119 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.07 -0.04 130 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.32 -0.04 140 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.57 -0.04 150 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.82 -0.04 160 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 35 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 -0.01 20 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.04 -0.01 21 0 602 0
28MAY26 4.80 P 0.00 0.00 0.00 0.06 -0.02 19 0 743 0
28MAY26 4.90 P 0.11 0.11 0.10 0.10 -0.03 20 8 611 -8
28MAY26 5.00 P 0.00 0.00 0.00 0.15 -0.04 20 0 309 0
28MAY26 5.25 P 0.00 0.00 0.00 0.34 -0.04 23 0 230 0
28MAY26 5.50 P 0.00 0.00 0.00 0.57 -0.05 27 0 87 0
28MAY26 5.75 P 0.00 0.00 0.00 0.82 -0.04 35 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.08 -0.03 46 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.32 -0.04 49 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.57 -0.04 55 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.82 -0.04 61 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.07 -0.04 67 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.32 -0.04 72 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.57 -0.04 77 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.82 -0.04 81 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 21 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 21 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 234 0
29JUN26 4.60 P 0.07 0.07 0.07 0.06 -0.02 19 30 334 0
29JUN26 4.70 P 0.11 0.11 0.11 0.10 -0.01 20 1 756 0
29JUN26 4.80 P 0.00 0.00 0.00 0.14 -0.02 20 0 1,201 0
29JUN26 4.90 P 0.00 0.00 0.00 0.19 -0.02 20 0 1,262 0
29JUN26 5.00 P 0.26 0.26 0.26 0.25 -0.03 20 4 2,500 +4
29JUN26 5.25 P 0.00 0.00 0.00 0.44 -0.04 21 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.67 -0.03 25 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.91 -0.03 28 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.15 -0.04 31 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.40 -0.04 35 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.65 -0.03 40 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.90 -0.03 44 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.15 -0.03 48 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.39 -0.04 47 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.64 -0.04 50 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.89 -0.04 54 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.14 -0.04 58 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.39 -0.04 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.64 -0.04 64 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.89 -0.04 67 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 -0.01 20 0 6 0
30JUL26 4.40 P 0.04 0.04 0.04 0.05 0.00 21 30 35 +30
30JUL26 4.50 P 0.00 0.00 0.00 0.06 -0.02 19 0 55 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 -0.02 20 0 52 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 -0.03 19 0 225 0
30JUL26 4.80 P 0.00 0.00 0.00 0.16 -0.04 19 0 30 0
30JUL26 4.90 P 0.23 0.23 0.22 0.21 -0.04 19 48 155 +48
30JUL26 5.00 P 0.00 0.00 0.00 0.27 -0.04 19 0 64 0
30JUL26 5.25 P 0.00 0.00 0.00 0.46 -0.04 21 0 122 0
30JUL26 5.50 P 0.00 0.00 0.00 0.68 -0.04 23 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.92 -0.03 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.16 -0.03 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.40 -0.04 30 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.65 -0.03 34 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.90 -0.03 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.15 -0.03 41 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.39 -0.04 40 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 -0.02 22 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 -0.01 23 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.08 -0.02 23 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.02 22 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.03 22 0 219 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.02 23 0 183 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.03 23 0 240 0
29SEP26 4.80 P 0.30 0.30 0.30 0.25 -0.04 23 30 245 0
29SEP26 4.90 P 0.37 0.37 0.37 0.30 -0.04 22 30 133 +30
29SEP26 5.00 P 0.00 0.00 0.00 0.36 -0.04 23 0 1,286 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 -0.05 23 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.73 -0.05 25 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.95 -0.05 26 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.18 -0.06 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.43 -0.05 31 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.68 -0.05 35 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.94 -0.05 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.19 -0.05 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.45 -0.05 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.71 -0.05 52 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.96 -0.05 54 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.22 -0.05 58 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.48 -0.04 62 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 -0.01 22 0 220 0
30DEC26 4.20 P 0.00 0.00 0.00 0.09 -0.02 22 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 -0.02 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 -0.02 22 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 -0.02 22 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 -0.02 22 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.03 22 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 -0.03 22 0 141 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.03 22 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.42 -0.03 23 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.58 -0.04 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.04 24 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 -0.04 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.20 -0.05 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.44 -0.05 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.69 -0.05 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.94 -0.05 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.19 -0.05 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 -0.05 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.71 -0.05 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.96 -0.05 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.22 -0.05 49 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.48 -0.04 52 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 -0.01 21 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 0.00 22 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 0.00 22 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 -0.02 21 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 -0.02 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.18 -0.02 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 -0.03 21 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.30 -0.02 22 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 -0.02 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.40 -0.03 22 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 -0.04 22 0 35 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 -0.04 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.79 -0.05 22 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 -0.04 23 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.22 -0.04 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.45 -0.05 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.69 -0.05 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.94 -0.05 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.20 -0.04 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.45 -0.05 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.71 -0.05 39 0 0 0
TOTAL PUT 345 29,894 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.12
29APR26 17.50 C 0.00 0.00 0.00 9.66 +0.25 133 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.13 +0.22 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.63 +0.22 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.13 +0.22 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.62 +0.20 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.13 +0.21 0 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 6.12 +0.20 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.13 +0.21 0 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 4.14 +0.21 45 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 3.17 +0.20 46 0 149 0
29APR26 25.00 C 2.17 2.17 2.17 2.25 +0.23 45 1 1,153 0
29APR26 26.00 C 1.45 1.45 1.45 1.45 +0.16 45 15 519 +15
29APR26 27.00 C 0.00 0.00 0.00 0.84 +0.10 45 0 416 0
29APR26 28.00 C 0.43 0.45 0.38 0.44 +0.06 46 218 379 +104
29APR26 29.00 C 0.20 0.20 0.20 0.20 +0.02 46 30 623 0
29APR26 30.00 C 0.11 0.11 0.11 0.08 0.00 46 3 878 +3
29APR26 31.00 C 0.00 0.00 0.00 0.03 0.00 46 0 334 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 194 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 139 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 57 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 27 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 9.66 +0.21 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.14 +0.19 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.64 +0.20 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.15 +0.20 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.66 +0.22 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.17 +0.20 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.21 +0.18 42 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.24 +0.19 39 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.34 +0.19 41 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.50 +0.17 41 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.74 +0.22 41 0 354 0
28MAY26 26.00 C 1.98 2.05 1.98 2.08 +0.18 41 17 331 0
28MAY26 27.00 C 0.00 0.00 0.00 1.52 +0.13 40 0 280 0
28MAY26 28.00 C 1.03 1.03 1.03 1.10 +0.12 41 20 293 0
28MAY26 29.00 C 0.00 0.00 0.00 0.78 +0.08 42 0 133 0
28MAY26 30.00 C 0.00 0.00 0.00 0.53 +0.05 42 0 176 0
28MAY26 31.00 C 0.39 0.39 0.39 0.34 +0.03 41 4 95 +2
28MAY26 32.00 C 0.30 0.30 0.29 0.22 +0.02 41 46 264 +46
28MAY26 33.00 C 0.00 0.00 0.00 0.14 +0.02 42 0 181 0
28MAY26 34.00 C 0.17 0.17 0.17 0.08 0.00 41 15 62 -15
28MAY26 35.00 C 0.00 0.00 0.00 0.05 0.00 41 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.03 0.00 42 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.02 0.00 42 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 12.16 +0.19 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.67 +0.20 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.17 +0.19 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.68 +0.26 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.19 +0.28 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.70 +0.21 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.20 +0.25 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.72 +0.21 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.24 +0.23 41 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.77 +0.33 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.29 +0.32 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.34 +0.31 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.46 +0.27 40 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.65 +0.28 41 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.89 +0.17 41 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 3.15 +0.19 40 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.55 +0.16 40 0 204 0
29JUN26 27.00 C 0.00 0.00 0.00 2.03 +0.13 40 0 275 0
29JUN26 28.00 C 1.51 1.57 1.51 1.59 +0.10 40 16 291 +15
29JUN26 29.00 C 0.00 0.00 0.00 1.24 +0.09 40 0 1,175 0
29JUN26 30.00 C 0.93 0.93 0.93 0.97 +0.10 41 1 171 0
29JUN26 31.00 C 0.71 0.72 0.71 0.75 +0.06 41 8 2,341 -8
29JUN26 32.00 C 0.57 0.57 0.57 0.56 +0.04 41 15 564 +10
29JUN26 33.00 C 0.00 0.00 0.00 0.41 +0.03 41 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.30 +0.02 41 0 100 0
29JUN26 35.00 C 0.00 0.00 0.00 0.22 +0.02 41 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.04 0.00 41 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.03 0.00 42 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.72 +0.22 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.24 +0.22 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.75 +0.22 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.28 +0.23 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.80 +0.22 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.34 +0.37 42 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.43 +0.30 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.58 +0.24 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.78 +0.32 41 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 4.06 +0.18 41 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.51 +0.35 43 0 45 0
30JUL26 26.00 C 2.74 2.74 2.74 2.84 +0.23 41 15 30 +15
30JUL26 27.00 C 0.00 0.00 0.00 2.34 +0.20 41 0 17 0
30JUL26 28.00 C 0.00 0.00 0.00 1.91 +0.16 41 0 22 0
30JUL26 29.00 C 1.52 1.52 1.52 1.57 +0.14 42 1 30 0
30JUL26 30.00 C 1.24 1.24 1.24 1.26 +0.10 42 1 21 +1
30JUL26 31.00 C 0.00 0.00 0.00 1.00 +0.08 42 0 18 0
30JUL26 32.00 C 0.00 0.00 0.00 0.79 +0.07 42 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.61 +0.05 41 0 3 0
30JUL26 34.00 C 0.00 0.00 0.00 0.48 +0.05 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.37 +0.03 41 0 3 0
30JUL26 36.00 C 0.00 0.00 0.00 0.28 +0.03 41 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.74 +0.24 39 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.29 +0.27 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.81 +0.28 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.37 +0.32 42 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 7.92 +0.29 41 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.49 +0.28 41 0 33 0
29SEP26 21.00 C 0.00 0.00 0.00 6.70 +0.37 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.87 +0.22 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 5.14 +0.31 41 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.48 +0.28 41 0 285 0
29SEP26 25.00 C 0.00 0.00 0.00 3.89 +0.26 41 0 443 0
29SEP26 26.00 C 0.00 0.00 0.00 3.37 +0.18 41 0 172 0
29SEP26 27.00 C 2.85 2.85 2.85 2.92 +0.19 41 1 127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.52 +0.17 41 0 380 0
29SEP26 29.00 C 0.00 0.00 0.00 2.18 +0.14 42 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.85 +0.09 42 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.56 +0.08 41 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.32 +0.07 41 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 1.10 +0.06 41 0 63 0
29SEP26 34.00 C 0.00 0.00 0.00 0.93 +0.05 41 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.77 +0.07 41 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.63 +0.04 41 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.52 +0.02 41 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.45 +0.03 41 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.36 +0.02 41 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.31 +0.03 41 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.25 +0.02 41 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.83 +0.33 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.39 +0.32 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.95 +0.28 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.53 +0.28 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.12 +0.26 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.73 +0.26 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.97 +0.29 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.28 +0.19 39 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.62 +0.18 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.03 +0.18 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.61 +0.17 41 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.13 +0.27 41 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 3.57 +0.14 39 0 167 0
30DEC26 28.00 C 0.00 0.00 0.00 3.19 +0.15 40 0 99 0
30DEC26 29.00 C 2.81 2.81 2.81 2.85 +0.16 40 15 88 +15
30DEC26 30.00 C 0.00 0.00 0.00 2.55 +0.13 40 0 55 0
30DEC26 31.00 C 0.00 0.00 0.00 2.28 +0.11 41 0 3 0
30DEC26 32.00 C 0.00 0.00 0.00 2.05 +0.11 41 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.81 +0.09 41 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.60 +0.09 41 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.39 +0.07 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.20 +0.04 41 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.08 +0.07 41 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.92 +0.06 41 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.81 +0.03 41 0 51 0
30MAR27 17.50 C 0.00 0.00 0.00 10.00 +0.22 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.59 +0.21 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.19 +0.25 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.81 +0.25 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.43 +0.24 38 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.06 +0.22 38 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.37 +0.22 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.72 +0.18 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.11 +0.16 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.55 +0.16 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.04 +0.15 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.57 +0.13 39 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 4.14 +0.13 39 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.78 +0.15 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.44 +0.17 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.10 +0.11 39 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.85 +0.12 40 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.56 +0.07 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.34 +0.06 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.10 +0.05 40 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.90 +0.05 40 0 10 0
30MAR27 36.00 C 0.00 0.00 0.00 1.65 +0.05 40 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.48 +0.03 40 0 15 0
TOTAL CALL 442 17,978 +203
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 109 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 130 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 242 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 127 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 203 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 645 0
29APR26 25.00 P 0.00 0.00 0.00 0.12 -0.05 45 0 862 0
29APR26 26.00 P 0.36 0.36 0.36 0.33 -0.10 46 2 536 0
29APR26 27.00 P 0.77 0.77 0.72 0.72 -0.15 46 337 227 -318
29APR26 28.00 P 1.36 1.36 1.36 1.32 -0.20 47 5 469 -1
29APR26 29.00 P 0.00 0.00 0.00 2.10 -0.16 49 0 598 0
29APR26 30.00 P 0.00 0.00 0.00 2.94 -0.22 45 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 3.96 -0.15 59 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 4.88 -0.37 0 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 5.92 -0.36 70 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.96 -0.30 88 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.90 -0.34 80 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.96 -0.31 105 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.91 -0.34 99 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.91 -0.35 106 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.90 -0.37 107 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 0.00 44 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 0.00 43 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 338 0
28MAY26 23.00 P 0.20 0.20 0.18 0.17 -0.03 41 13 245 -2
28MAY26 24.00 P 0.00 0.00 0.00 0.33 -0.05 41 2 434 0
28MAY26 25.00 P 0.00 0.00 0.00 0.58 -0.06 42 0 273 0
28MAY26 26.00 P 0.00 0.00 0.00 0.91 -0.11 41 0 218 0
28MAY26 27.00 P 1.41 1.41 1.41 1.37 -0.14 41 20 683 +20
28MAY26 28.00 P 1.94 1.94 1.94 1.94 -0.17 42 8 147 -8
28MAY26 29.00 P 2.62 2.62 2.62 2.60 -0.21 42 4 92 +4
28MAY26 30.00 P 0.00 0.00 0.00 3.33 -0.22 41 0 95 0
28MAY26 31.00 P 0.00 0.00 0.00 4.15 -0.19 41 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.04 -0.33 41 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.06 -0.29 48 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.96 -0.35 45 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.98 -0.26 52 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.96 -0.41 54 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.93 -0.47 55 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.93 -0.34 59 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.92 -0.40 61 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 0.00 43 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 0.00 42 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 0.00 42 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 167 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 -0.02 41 0 231 0
29JUN26 22.00 P 0.32 0.32 0.32 0.27 -0.02 41 3 301 0
29JUN26 23.00 P 0.00 0.00 0.00 0.44 -0.04 41 0 506 0
29JUN26 24.00 P 0.00 0.00 0.00 0.68 -0.05 41 0 443 0
29JUN26 25.00 P 1.05 1.05 1.05 1.00 -0.06 42 1 230 0
29JUN26 26.00 P 0.00 0.00 0.00 1.40 -0.09 42 0 710 0
29JUN26 27.00 P 1.89 1.89 1.89 1.88 -0.12 42 6 308 +6
29JUN26 28.00 P 0.00 0.00 0.00 2.46 -0.13 42 0 277 0
29JUN26 29.00 P 0.00 0.00 0.00 3.11 -0.15 43 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 3.73 -0.27 41 0 103 0
29JUN26 31.00 P 0.00 0.00 0.00 4.55 -0.25 42 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.48 -0.18 46 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.36 -0.19 47 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.28 -0.21 49 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.24 -0.20 51 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.20 -0.23 54 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.16 -0.27 55 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.13 -0.31 57 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.10 -0.34 59 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.06 -0.35 60 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.05 -0.34 62 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 0.00 42 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.16 -0.01 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.21 -0.01 41 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.35 -0.01 41 0 76 0
30JUL26 22.00 P 0.00 0.00 0.00 0.54 -0.02 42 0 6 0
30JUL26 23.00 P 0.78 0.78 0.78 0.79 -0.03 42 1 86 +1
30JUL26 24.00 P 1.08 1.08 1.08 1.08 -0.07 41 10 27 +10
30JUL26 25.00 P 1.44 1.44 1.44 1.46 -0.08 41 1 2 +1
30JUL26 26.00 P 0.00 0.00 0.00 1.89 -0.12 41 0 17 0
30JUL26 27.00 P 2.37 2.37 2.37 2.40 -0.15 41 1 19 +1
30JUL26 28.00 P 0.00 0.00 0.00 3.00 -0.17 41 0 17 0
30JUL26 29.00 P 3.71 3.71 3.71 3.64 -0.24 41 15 30 +15
30JUL26 30.00 P 0.00 0.00 0.00 4.36 -0.26 41 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.18 -0.20 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.00 -0.25 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.87 -0.24 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.75 -0.27 45 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.66 -0.26 46 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.57 -0.28 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 -0.02 41 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 -0.02 41 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 -0.02 41 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.46 -0.02 41 0 54 0
29SEP26 21.00 P 0.00 0.00 0.00 0.66 -0.03 41 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.91 -0.04 41 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 1.19 -0.07 41 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.53 -0.09 40 0 400 0
29SEP26 25.00 P 0.00 0.00 0.00 1.94 -0.11 40 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.41 -0.12 40 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.94 -0.16 40 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.55 -0.18 41 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 4.21 -0.19 41 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 4.91 -0.23 41 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.70 -0.19 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.45 -0.24 42 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.29 -0.22 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.12 -0.26 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.97 -0.29 44 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.86 -0.26 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.76 -0.27 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.68 -0.28 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.60 -0.27 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.53 -0.29 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.47 -0.30 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.36 -0.01 41 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.52 -0.01 41 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.61 -0.02 41 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.72 -0.02 41 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 0.83 -0.02 41 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.10 -0.03 41 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.41 -0.04 41 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.76 -0.05 41 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.16 -0.09 41 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.61 -0.10 41 0 63 0
30DEC26 26.00 P 3.15 3.15 3.15 3.12 -0.11 41 1 53 0
30DEC26 27.00 P 0.00 0.00 0.00 3.67 -0.13 41 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.28 -0.13 41 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.93 -0.14 42 0 166 0
30DEC26 30.00 P 5.64 5.64 5.58 5.63 -0.12 42 30 142 +30
30DEC26 31.00 P 0.00 0.00 0.00 6.36 -0.13 43 0 47 0
30DEC26 32.00 P 0.00 0.00 0.00 7.12 -0.12 43 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.90 -0.14 43 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.72 -0.14 44 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.54 -0.16 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.42 -0.15 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.28 -0.17 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.16 -0.20 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.06 -0.23 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.55 -0.03 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 -0.04 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.74 -0.04 40 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 -0.04 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.97 -0.05 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.11 -0.06 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.40 -0.07 40 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.73 -0.08 40 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.11 -0.08 40 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.53 -0.09 40 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 3.02 -0.08 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.54 -0.09 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.10 -0.10 40 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.68 -0.18 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.33 -0.16 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.05 -0.16 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.77 -0.14 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.51 -0.17 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.28 -0.16 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.07 -0.17 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.89 -0.18 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.72 -0.18 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.57 -0.18 44 0 0 0
TOTAL PUT 460 18,953 -241
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 0.00 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.04 -0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.79 -0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.54 -0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.29 -0.01 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.04 -0.01 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.80 0.00 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.30 -0.01 12 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.10 -0.02 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 0.00 14 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.81 0.00 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.56 0.00 40 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.31 0.00 35 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.06 0.00 30 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.81 0.00 24 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.56 0.00 19 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 11 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 0.17 -0.01 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 17 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 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 6.05 -0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.86 0.00 89 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.76 0.00 85 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.66 0.00 82 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.56 0.00 79 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 0.00 76 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 0.00 73 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.26 0.00 70 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 0.00 66 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 0.00 63 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 0.00 60 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 55 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 0.00 50 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 3.56 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.32 0.00 42 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.07 0.00 37 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.82 0.00 32 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.57 0.00 27 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 0.00 21 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 24 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.58 0.00 21 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.34 -0.01 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.11 -0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.90 -0.01 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 -0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 -0.01 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 -0.01 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 29 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 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 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 0.00 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.60 0.00 22 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 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.66 -0.01 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.45 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.25 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.06 -0.01 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.89 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.74 -0.01 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 0.49 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.24 -0.01 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 24 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 0.00 20 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 2.42 -0.01 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.20 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.98 0.00 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 1.38 -0.01 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.21 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.05 0.00 21 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.90 -0.01 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.77 -0.01 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 0.55 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.38 -0.01 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 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.49 -0.01 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.28 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.07 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.87 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.68 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.50 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.33 -0.01 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.18 -0.01 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.04 0.00 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 0.79 -0.01 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 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.01 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 0.00 128 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.06 -0.01 13 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.22 -0.01 12 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 25 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 12 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 -0.01 10 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.11 0.00 11 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.26 0.00 11 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.46 -0.01 0 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 0.00 133 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 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 35 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 28 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 25 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 21 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 -0.01 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.47 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.02 0.00 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.47 0.00 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 0.00 22 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 0.09 -0.01 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 -0.01 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 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.13 -0.01 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 22 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 0.00 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 -0.01 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 0.49 -0.01 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 0.74 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.23 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 -0.01 21 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 0.06 -0.01 21 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 0.17 -0.01 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 0.00 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 0.47 -0.01 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 0.83 -0.01 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 1.30 -0.01 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 2.51 -0.01 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 1.09 +0.01 147 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.99 +0.01 133 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.89 +0.01 119 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.79 +0.01 106 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.69 +0.01 93 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.59 +0.01 80 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.49 +0.01 68 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.39 +0.01 55 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.29 +0.01 43 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.21 +0.01 47 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.13 0.00 42 0 21 0
29APR26 3.20 C 0.00 0.00 0.00 0.07 -0.01 39 0 45 0
29APR26 3.30 C 0.04 0.04 0.04 0.04 -0.01 42 90 357 +90
29APR26 3.40 C 0.00 0.00 0.00 0.02 -0.01 43 0 30 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 72 0 24 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 87 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 95 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 102 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 115 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 121 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 127 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 150 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 1.10 +0.01 80 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 1.00 +0.01 72 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.90 +0.01 64 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.80 +0.01 57 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.70 +0.02 50 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.60 +0.02 43 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.51 +0.02 43 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.42 +0.01 40 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.26 0.00 37 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.19 0.00 35 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.14 0.00 35 0 1 0
28MAY26 3.30 C 0.00 0.00 0.00 0.11 0.00 38 0 45 0
28MAY26 3.40 C 0.00 0.00 0.00 0.08 0.00 38 0 1 0
28MAY26 3.50 C 0.06 0.06 0.06 0.05 -0.01 37 22 155 +22
28MAY26 3.60 C 0.04 0.04 0.03 0.04 0.00 39 14 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 -0.01 36 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 -0.01 34 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.34 0.00 52 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.29 0.00 49 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.24 0.00 46 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.19 +0.01 42 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.10 +0.01 55 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.00 +0.01 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.90 +0.01 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.80 +0.01 39 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.71 +0.01 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.62 +0.01 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.53 +0.01 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.45 +0.01 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.38 0.00 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.31 0.00 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 +0.01 36 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.20 0.00 36 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.01 35 0 45 0
29JUN26 3.40 C 0.00 0.00 0.00 0.13 0.00 37 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.10 0.00 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 0.00 38 0 50 0
29JUN26 3.70 C 0.07 0.07 0.07 0.06 0.00 38 1 103 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 0.00 39 0 63 0
29JUN26 3.90 C 0.03 0.04 0.03 0.03 0.00 37 16 43 +7
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 36 0 12 0
29JUN26 4.10 C 0.02 0.02 0.02 0.01 0.00 33 3 4 +3
29JUN26 4.20 C 0.02 0.02 0.02 0.01 0.00 36 3 14 +2
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.10 +0.01 42 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 1.00 +0.01 37 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.90 0.00 32 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.81 0.00 35 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.73 +0.01 39 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.64 +0.01 37 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.56 +0.01 37 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.49 0.00 38 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.42 0.00 38 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.29 0.00 36 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.25 +0.01 37 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.21 0.00 37 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.17 0.00 37 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 0.00 37 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 0.00 38 0 3 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.11 +0.01 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.02 0.00 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.93 0.00 39 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.85 +0.02 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.76 0.00 38 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.68 0.00 38 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.61 0.00 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.54 -0.01 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.48 0.00 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 0.00 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 0.00 38 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 +0.01 38 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 0.00 38 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 0.00 38 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 0.00 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 0.00 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 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 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 2.10 C 0.00 0.00 0.00 1.15 +0.01 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.06 0.00 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.98 +0.01 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.89 -0.01 40 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 0.00 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 0.00 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.01 39 0 0 0
30DEC26 2.80 C 0.65 0.65 0.65 0.62 0.00 39 1 14 +1
30DEC26 2.90 C 0.00 0.00 0.00 0.56 0.00 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 0.00 39 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 0.00 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.41 0.00 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 0.00 39 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.26 0.00 38 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.23 0.00 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 -0.01 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 0.00 39 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 0.00 38 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 0.00 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 0.00 43 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.10 0.00 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.02 0.00 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 0.00 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.88 0.00 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 0.00 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 0.00 40 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 0.00 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.63 0.00 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 0.00 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 0.00 39 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.49 +0.01 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 +0.01 39 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 0.00 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.37 0.00 39 0 0 0
30MAR27 3.60 C 0.36 0.36 0.36 0.34 +0.01 39 50 50 +50
30MAR27 3.70 C 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.28 0.00 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.25 0.00 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 0.00 38 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 +0.01 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 0.00 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.16 +0.01 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 0.00 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
TOTAL CALL 200 2,572 +175
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 250 0
29APR26 3.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 604 0
29APR26 3.10 P 0.00 0.00 0.00 0.05 -0.01 43 0 40 0
29APR26 3.20 P 0.00 0.00 0.00 0.09 -0.01 40 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.16 -0.01 43 0 67 0
29APR26 3.40 P 0.00 0.00 0.00 0.24 -0.01 44 0 26 0
29APR26 3.50 P 0.00 0.00 0.00 0.33 -0.01 47 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.42 -0.01 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.53 0.00 66 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.62 -0.01 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.72 -0.01 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.82 -0.01 0 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 2.80 P 0.02 0.02 0.02 0.03 0.00 39 3 3 +3
28MAY26 2.90 P 0.04 0.04 0.04 0.05 0.00 38 2 78 +2
28MAY26 3.00 P 0.07 0.07 0.06 0.08 0.00 39 2 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.11 -0.01 37 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.16 -0.01 37 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.22 0.00 37 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.29 -0.01 38 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.37 0.00 39 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.46 0.00 42 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.54 -0.01 39 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.63 -0.01 38 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.73 -0.01 42 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.82 -0.02 0 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 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 35 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 38 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 0.00 35 0 51 0
29JUN26 2.90 P 0.00 0.00 0.00 0.08 0.00 36 0 180 0
29JUN26 3.00 P 0.00 0.00 0.00 0.11 0.00 35 0 150 0
29JUN26 3.10 P 0.00 0.00 0.00 0.15 0.00 35 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.21 0.00 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.27 0.00 37 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 0.00 38 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.41 0.00 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.49 0.00 39 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.57 -0.01 38 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.66 -0.01 40 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.75 -0.01 40 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.84 -0.01 40 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.93 -0.02 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.02 -0.02 0 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.32 -0.02 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.42 -0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.52 -0.02 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.07 -0.02 0 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 41 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 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 38 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 0.06 +0.01 37 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.15 0.00 36 0 2 0
30JUL26 3.10 P 0.00 0.00 0.00 0.20 0.00 37 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.31 0.00 37 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.37 -0.01 37 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.45 0.00 39 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.52 0.00 38 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.60 0.00 39 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.69 0.00 40 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.77 0.00 39 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.86 0.00 40 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.95 0.00 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 0.04 -0.01 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.06 0.00 37 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 36 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 0.00 35 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 0.00 36 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 0.00 36 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.21 0.00 35 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.26 0.00 36 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.31 -0.01 35 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.37 -0.01 36 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.43 0.00 35 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.50 0.00 36 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.58 0.00 37 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.65 -0.01 36 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.73 0.00 37 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.81 -0.01 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.90 +0.01 37 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.98 0.00 36 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 0.00 37 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 0.00 37 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.25 0.00 37 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.34 -0.01 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 0.00 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.53 -0.01 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.72 -0.02 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.07 -0.02 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 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 0.00 37 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 0.00 37 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 0.00 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.20 0.00 37 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 0.00 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 0.00 37 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 0.00 37 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.45 0.00 37 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.50 -0.01 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 -0.01 36 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 -0.01 36 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 0.00 37 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 +0.01 38 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 0.00 37 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.95 0.00 37 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 0.00 37 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 +0.01 37 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.20 0.00 37 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 0.00 37 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.38 +0.01 37 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 +0.01 38 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.56 0.00 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.65 -0.01 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 -0.01 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.84 -0.01 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.08 -0.01 38 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 0.00 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 0.15 +0.01 38 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 0.00 37 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 0.00 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.30 +0.01 37 0 1 0
30MAR27 3.00 P 0.00 0.00 0.00 0.34 0.00 37 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.45 +0.01 37 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 0.00 36 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.56 0.00 36 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.63 0.00 37 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.70 0.00 37 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.77 0.00 37 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 -0.01 37 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 0.00 37 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 0.00 37 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.08 0.00 37 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.16 -0.01 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.24 -0.01 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.33 +0.01 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.41 0.00 37 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.50 0.00 37 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.59 0.00 37 0 0 0
TOTAL PUT 7 3,665 +5
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$ 24.10
29APR26 10.50 C 0.00 0.00 0.00 13.61 -0.62 190 0 35 0
29APR26 11.00 C 0.00 0.00 0.00 13.11 -0.62 179 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 12.61 -0.61 168 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 12.11 -0.68 157 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 11.61 -0.62 147 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 11.11 -0.62 137 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 10.61 -0.62 128 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 10.11 -0.62 119 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 9.61 -0.62 110 0 54 0
29APR26 15.00 C 0.00 0.00 0.00 9.11 -0.62 101 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 8.61 -0.62 93 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 8.19 -0.54 151 0 361 0
29APR26 16.50 C 7.53 7.53 7.53 7.61 -0.62 75 4 167 0
29APR26 17.00 C 0.00 0.00 0.00 7.11 -0.62 63 0 164 0
29APR26 17.50 C 6.62 6.62 6.62 6.61 -0.62 0 4 271 0
29APR26 18.00 C 0.00 0.00 0.00 6.23 -0.54 124 2 251 0
29APR26 18.50 C 0.00 0.00 0.00 5.61 -0.62 0 2 277 0
29APR26 19.00 C 0.00 0.00 0.00 5.11 -0.63 0 0 506 0
29APR26 19.50 C 0.00 0.00 0.00 4.61 -0.63 0 0 213 0
29APR26 20.00 C 4.00 4.00 4.00 4.17 -0.57 74 4 360 0
29APR26 21.00 C 3.40 3.40 3.00 3.14 -0.62 50 26 626 -10
29APR26 22.00 C 2.42 2.42 2.13 2.14 -0.68 35 20 485 +4
29APR26 23.00 C 1.77 1.86 1.32 1.36 -0.55 44 124 365 -32
29APR26 24.00 C 1.16 1.16 0.72 0.76 -0.46 46 168 271 -72
29APR26 25.00 C 0.59 0.61 0.37 0.37 -0.34 47 143 482 +13
29APR26 26.00 C 0.33 0.34 0.18 0.17 -0.22 49 45 203 +7
29APR26 27.00 C 0.17 0.17 0.09 0.06 -0.12 48 134 475 -12
29APR26 28.00 C 0.09 0.09 0.06 0.02 -0.06 49 31 267 +22
29APR26 29.00 C 0.03 0.03 0.03 0.01 -0.02 52 1 81 0
29APR26 30.00 C 0.02 0.02 0.02 0.01 -0.01 61 1 88 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 262 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 21 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 19 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
28MAY26 10.50 C 0.00 0.00 0.00 13.72 -0.53 141 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 13.11 -0.64 0 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 12.62 -0.61 0 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 12.12 -0.67 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 11.68 -0.57 102 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 11.18 -0.57 96 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 10.63 -0.63 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 10.22 -0.52 95 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 9.69 -0.54 83 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 9.26 -0.50 91 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 8.67 -0.59 67 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 8.29 -0.44 84 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 7.68 -0.59 61 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 7.21 -0.56 62 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 6.64 -0.64 0 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 6.23 -0.55 56 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 5.67 -0.56 41 2 108 0
28MAY26 19.00 C 0.00 0.00 0.00 5.37 -0.47 60 2 216 0
28MAY26 19.50 C 0.00 0.00 0.00 4.75 -0.61 45 0 607 0
28MAY26 20.00 C 4.27 4.27 4.27 4.26 -0.51 42 15 293 0
28MAY26 21.00 C 3.40 3.40 3.40 3.47 -0.54 46 1 553 -1
28MAY26 22.00 C 2.80 2.80 2.60 2.64 -0.51 43 19 282 +12
28MAY26 23.00 C 1.95 1.95 1.95 2.00 -0.47 44 1 316 0
28MAY26 24.00 C 1.60 1.60 1.43 1.48 -0.40 45 5 309 0
28MAY26 25.00 C 1.36 1.36 1.09 1.07 -0.34 46 29 271 +25
28MAY26 26.00 C 1.01 1.01 0.74 0.77 -0.28 47 18 187 +1
28MAY26 27.00 C 0.60 0.60 0.54 0.52 -0.24 46 24 250 -7
28MAY26 28.00 C 0.56 0.56 0.43 0.34 -0.19 46 9 129 +1
28MAY26 29.00 C 0.35 0.35 0.30 0.22 -0.14 46 7 106 +7
28MAY26 30.00 C 0.27 0.27 0.22 0.14 -0.10 46 32 139 +16
28MAY26 31.00 C 0.20 0.20 0.18 0.09 -0.06 47 18 85 +13
28MAY26 32.00 C 0.18 0.18 0.18 0.05 -0.05 46 1 9 +1
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 45 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 173 0
29JUN26 10.50 C 0.00 0.00 0.00 13.72 -0.53 113 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.21 -0.54 105 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.64 -0.62 63 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 12.14 -0.65 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.68 -0.57 81 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.18 -0.57 76 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 10.73 -0.53 82 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.23 -0.52 77 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.74 -0.53 74 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.26 -0.50 72 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 8.67 -0.60 51 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 8.29 -0.48 67 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 7.77 -0.53 61 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 7.29 -0.52 58 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 6.78 -0.50 53 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 6.33 -0.52 54 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 5.87 -0.51 52 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 5.37 -0.47 48 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 4.95 -0.43 48 0 1,899 0
29JUN26 20.00 C 0.00 0.00 0.00 4.48 -0.48 46 0 872 0
29JUN26 21.00 C 0.00 0.00 0.00 3.67 -0.56 45 0 211 0
29JUN26 22.00 C 3.31 3.31 3.31 2.90 -0.56 43 15 249 +15
29JUN26 23.00 C 2.43 2.43 2.23 2.31 -0.46 43 18 158 +14
29JUN26 24.00 C 1.80 1.80 1.79 1.82 -0.40 44 20 243 +20
29JUN26 25.00 C 0.00 0.00 0.00 1.42 -0.33 45 0 457 0
29JUN26 26.00 C 1.19 1.19 1.19 1.11 -0.29 46 1 386 -1
29JUN26 27.00 C 0.00 0.00 0.00 0.83 -0.27 45 0 147 0
29JUN26 28.00 C 0.69 0.69 0.68 0.61 -0.23 45 17 284 +2
29JUN26 29.00 C 0.58 0.58 0.52 0.45 -0.18 46 6 286 +6
29JUN26 30.00 C 0.50 0.50 0.44 0.32 -0.15 45 7 66 0
29JUN26 31.00 C 0.00 0.00 0.00 0.23 -0.11 45 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.16 -0.09 45 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 -0.06 46 0 30 0
29JUN26 34.00 C 0.20 0.20 0.20 0.08 -0.05 45 3 21 +1
30JUL26 16.00 C 0.00 0.00 0.00 8.29 -0.48 59 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.77 -0.53 54 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.29 -0.52 52 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.78 -0.53 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.33 -0.52 47 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.87 -0.51 46 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.41 -0.55 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.99 -0.55 44 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 4.57 -0.55 43 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 3.96 -0.42 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.13 -0.56 42 0 45 0
30JUL26 23.00 C 2.89 2.89 2.55 2.58 -0.44 43 30 45 +30
30JUL26 24.00 C 0.00 0.00 0.00 2.11 -0.38 44 0 31 0
30JUL26 25.00 C 2.04 2.04 1.71 1.73 -0.33 44 30 50 +30
30JUL26 26.00 C 1.42 1.42 1.40 1.40 -0.31 45 6 38 +5
30JUL26 27.00 C 1.38 1.38 1.38 1.13 -0.28 45 15 40 +2
30JUL26 28.00 C 0.00 0.00 0.00 0.89 -0.24 45 0 35 0
30JUL26 29.00 C 0.00 0.00 0.00 0.70 -0.21 45 0 30 0
30JUL26 30.00 C 0.65 0.65 0.65 0.54 -0.18 45 3 18 +3
30JUL26 31.00 C 0.00 0.00 0.00 0.42 -0.14 45 0 36 0
30JUL26 32.00 C 0.00 0.00 0.00 0.32 -0.12 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.24 -0.11 44 0 6 0
30JUL26 34.00 C 0.00 0.00 0.00 0.19 -0.08 45 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 13.72 -0.54 84 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.21 -0.55 78 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.64 -0.62 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.14 -0.65 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.68 -0.58 61 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.18 -0.59 57 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.73 -0.54 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.23 -0.55 57 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.74 -0.54 55 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.26 -0.54 53 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 8.69 -0.58 43 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 8.29 -0.48 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 7.83 -0.47 48 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 7.37 -0.47 47 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 6.95 -0.47 47 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 6.42 -0.57 43 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 6.16 -0.44 47 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 5.73 -0.44 46 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 5.27 -0.57 43 0 186 0
29SEP26 20.00 C 0.00 0.00 0.00 5.00 -0.44 45 0 140 0
29SEP26 21.00 C 4.27 4.27 4.23 4.14 -0.61 41 2 109 0
29SEP26 22.00 C 0.00 0.00 0.00 3.64 -0.44 43 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 3.17 -0.39 44 0 74 0
29SEP26 24.00 C 0.00 0.00 0.00 2.66 -0.42 43 0 81 0
29SEP26 25.00 C 0.00 0.00 0.00 2.29 -0.40 44 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 1.97 -0.33 44 0 32 0
29SEP26 27.00 C 1.74 1.74 1.74 1.70 -0.28 45 5 22 0
29SEP26 28.00 C 1.46 1.46 1.46 1.43 -0.29 45 1 96 0
29SEP26 29.00 C 0.00 0.00 0.00 1.20 -0.25 44 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 1.00 -0.24 44 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.84 -0.20 44 0 32 0
29SEP26 32.00 C 0.00 0.00 0.00 0.69 -0.19 44 0 20 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 -0.15 44 0 35 0
29SEP26 34.00 C 0.00 0.00 0.00 0.47 -0.15 44 0 7 0
30DEC26 10.50 C 0.00 0.00 0.00 13.72 -0.54 69 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.21 -0.55 64 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.64 -0.62 46 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 12.14 -0.65 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.70 -0.57 53 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 11.21 -0.56 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.73 -0.54 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.23 -0.55 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.83 -0.45 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.27 -0.56 44 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 8.94 -0.46 48 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 8.53 -0.46 48 0 46 0
30DEC26 16.50 C 0.00 0.00 0.00 8.17 -0.40 49 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 7.66 -0.53 45 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 7.39 -0.41 48 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 7.01 -0.39 47 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 6.61 -0.43 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.25 -0.45 46 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 5.91 -0.45 45 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 5.59 -0.43 45 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 4.94 -0.44 44 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 4.31 -0.46 43 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 3.84 -0.42 43 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 3.42 -0.39 43 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 3.04 -0.37 44 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 2.69 -0.36 44 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 2.40 -0.32 44 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.13 -0.28 44 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.87 -0.27 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.64 -0.24 44 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 1.44 -0.22 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.25 -0.21 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.10 -0.18 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.95 -0.18 44 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.72 -0.54 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.21 -0.55 55 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.65 -0.62 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.14 -0.66 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.70 -0.60 45 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.23 -0.63 45 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.80 -0.60 45 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.37 -0.63 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.95 -0.61 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.52 -0.60 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 9.12 -0.60 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 8.78 -0.57 46 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 8.37 -0.57 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.01 -0.55 45 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 7.75 -0.43 46 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 7.36 -0.46 45 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 7.00 -0.50 45 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 6.72 -0.44 45 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 6.40 -0.44 45 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 6.00 -0.52 43 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 5.51 -0.41 44 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 4.99 -0.38 44 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 4.50 -0.36 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.00 -0.37 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 3.62 -0.40 43 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 3.28 -0.37 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.99 -0.32 44 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 2.67 -0.29 44 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.40 -0.32 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.16 -0.30 43 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.94 -0.27 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.74 -0.26 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.55 -0.25 43 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.40 -0.20 43 0 0 0
TOTAL CALL 1,071 26,481 +115
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 211 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 200 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 189 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 179 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 169 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 160 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 151 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 143 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 134 0 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 126 0 426 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 118 0 139 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 110 0 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 102 0 289 0
29APR26 17.00 P 0.01 0.01 0.01 0.01 0.00 95 1 111 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 88 0 304 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 81 0 283 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 444 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 68 0 659 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 322 0
29APR26 20.00 P 0.01 0.01 0.01 0.01 0.00 55 2 864 0
29APR26 21.00 P 0.04 0.04 0.04 0.03 0.00 50 27 677 -2
29APR26 22.00 P 0.10 0.12 0.10 0.10 +0.02 48 22 394 -15
29APR26 23.00 P 0.21 0.33 0.21 0.30 +0.08 49 66 390 +18
29APR26 24.00 P 0.49 0.71 0.48 0.69 +0.17 49 150 485 +45
29APR26 25.00 P 1.16 1.36 1.16 1.31 +0.29 51 29 337 -17
29APR26 26.00 P 1.76 2.18 1.76 2.11 +0.42 54 169 192 -31
29APR26 27.00 P 0.00 0.00 0.00 2.95 +0.43 48 0 28 0
29APR26 28.00 P 0.00 0.00 0.00 3.91 +0.47 48 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.03 +0.73 86 0 3 0
29APR26 30.00 P 0.00 0.00 0.00 6.04 +0.67 99 0 5 0
29APR26 31.00 P 0.00 0.00 0.00 6.97 +0.61 96 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.04 +0.69 120 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.05 +0.72 131 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.99 +0.63 128 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 97 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 92 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 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 74 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 65 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 226 0
28MAY26 17.00 P 0.05 0.05 0.05 0.01 0.00 46 1 119 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 47 0 329 0
28MAY26 18.00 P 0.07 0.07 0.07 0.03 0.00 46 8 244 +8
28MAY26 18.50 P 0.08 0.08 0.08 0.05 +0.01 46 10 523 +9
28MAY26 19.00 P 0.11 0.11 0.10 0.08 +0.01 47 19 118 +15
28MAY26 19.50 P 0.14 0.14 0.13 0.12 +0.02 47 21 140 -1
28MAY26 20.00 P 0.19 0.19 0.18 0.17 +0.03 47 18 337 +14
28MAY26 21.00 P 0.28 0.34 0.28 0.33 +0.06 47 24 381 -1
28MAY26 22.00 P 0.46 0.58 0.46 0.57 +0.09 47 10 217 +6
28MAY26 23.00 P 0.77 0.93 0.77 0.91 +0.16 46 23 158 +21
28MAY26 24.00 P 1.10 1.40 1.10 1.40 +0.23 47 20 204 +17
28MAY26 25.00 P 1.89 2.00 1.89 1.99 +0.29 48 17 207 -13
28MAY26 26.00 P 0.00 0.00 0.00 2.68 +0.35 49 0 106 0
28MAY26 27.00 P 0.00 0.00 0.00 3.46 +0.41 50 0 23 0
28MAY26 28.00 P 0.00 0.00 0.00 4.30 +0.46 51 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.22 +0.52 55 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 6.12 +0.50 56 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.02 +0.48 54 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.07 +0.52 63 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.05 +0.57 66 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.04 +0.63 70 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 66 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 372 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 3,229 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 457 0
29JUN26 17.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 524 0
29JUN26 17.50 P 0.16 0.16 0.16 0.12 +0.02 46 2 295 +2
29JUN26 18.00 P 0.20 0.20 0.20 0.16 +0.02 45 5 212 +5
29JUN26 18.50 P 0.22 0.25 0.22 0.22 +0.03 46 4 137 +2
29JUN26 19.00 P 0.28 0.28 0.28 0.29 +0.04 45 8 253 +8
29JUN26 19.50 P 0.33 0.38 0.33 0.38 +0.05 45 30 179 0
29JUN26 20.00 P 0.44 0.50 0.41 0.48 +0.06 45 20 762 +2
29JUN26 21.00 P 0.65 0.66 0.65 0.74 +0.11 45 3 206 +3
29JUN26 22.00 P 0.90 0.90 0.90 1.09 +0.15 45 15 305 +15
29JUN26 23.00 P 1.27 1.27 1.27 1.52 +0.19 45 15 237 0
29JUN26 24.00 P 1.83 1.83 1.83 2.07 +0.26 46 2 119 +2
29JUN26 25.00 P 0.00 0.00 0.00 2.70 +0.30 46 0 135 0
29JUN26 26.00 P 0.00 0.00 0.00 3.41 +0.35 47 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 4.06 +0.27 45 0 67 0
29JUN26 28.00 P 0.00 0.00 0.00 4.95 +0.38 48 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 5.82 +0.41 49 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 6.62 +0.36 46 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.53 +0.40 46 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.52 +0.39 50 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.58 +0.60 57 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.56 +0.54 60 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 +0.01 45 0 350 0
30JUL26 16.50 P 0.19 0.19 0.19 0.13 +0.02 45 14 16 +14
30JUL26 17.00 P 0.21 0.21 0.21 0.17 +0.02 45 1 90 0
30JUL26 17.50 P 0.00 0.00 0.00 0.22 +0.02 44 0 9 0
30JUL26 18.00 P 0.00 0.00 0.00 0.29 +0.04 45 0 27 0
30JUL26 18.50 P 0.00 0.00 0.00 0.37 +0.04 45 0 0 0
30JUL26 19.00 P 0.49 0.49 0.49 0.47 +0.06 45 5 24 +5
30JUL26 19.50 P 0.55 0.57 0.55 0.58 +0.07 45 11 20 +5
30JUL26 20.00 P 0.63 0.70 0.63 0.71 +0.09 45 3 30 -2
30JUL26 21.00 P 1.00 1.01 0.98 1.01 +0.13 44 4 33 +1
30JUL26 22.00 P 1.28 1.28 1.28 1.38 +0.17 44 1 54 +1
30JUL26 23.00 P 0.00 0.00 0.00 1.84 +0.20 44 0 45 0
30JUL26 24.00 P 2.24 2.43 2.24 2.39 +0.24 45 42 24 -3
30JUL26 25.00 P 0.00 0.00 0.00 3.01 +0.29 45 0 117 0
30JUL26 26.00 P 0.00 0.00 0.00 3.70 +0.34 46 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 4.45 +0.38 47 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 5.22 +0.39 47 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 5.94 +0.30 45 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.80 +0.32 45 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.75 +0.40 47 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.59 +0.36 45 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.60 +0.44 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.60 +0.52 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 45 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 45 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 44 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.01 44 0 277 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 +0.01 45 0 136 0
29SEP26 15.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 144 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 +0.01 44 0 229 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 +0.02 44 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 +0.02 44 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.38 +0.04 44 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.46 +0.03 44 0 194 0
29SEP26 18.00 P 0.58 0.58 0.58 0.57 +0.06 44 1 123 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.68 +0.06 44 0 79 0
29SEP26 19.00 P 0.75 0.80 0.75 0.81 +0.09 44 2 123 0
29SEP26 19.50 P 0.00 0.00 0.00 0.96 +0.10 45 0 72 0
29SEP26 20.00 P 1.09 1.09 1.09 1.09 +0.09 44 2 65 0
29SEP26 21.00 P 1.40 1.40 1.40 1.45 +0.14 44 20 50 -3
29SEP26 22.00 P 1.78 1.83 1.78 1.86 +0.17 44 21 41 +17
29SEP26 23.00 P 0.00 0.00 0.00 2.32 +0.17 43 0 80 0
29SEP26 24.00 P 0.00 0.00 0.00 2.93 +0.28 45 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 3.51 +0.28 45 0 15 0
29SEP26 26.00 P 0.00 0.00 0.00 4.19 +0.33 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.90 +0.35 45 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 5.67 +0.42 46 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 6.35 +0.27 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 7.18 +0.25 45 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 8.04 +0.38 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.90 +0.37 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.80 +0.40 46 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.73 +0.42 47 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 0.00 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 +0.02 44 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 +0.02 44 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 +0.03 44 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 +0.02 44 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 +0.04 44 0 124 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 +0.03 44 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 +0.05 44 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 +0.05 44 0 169 0
30DEC26 16.50 P 0.00 0.00 0.00 0.59 +0.06 44 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.70 +0.07 44 0 824 0
30DEC26 17.50 P 0.00 0.00 0.00 0.81 +0.07 44 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 0.95 +0.10 44 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 1.09 +0.09 44 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.24 +0.09 44 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.39 +0.09 43 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.56 +0.11 43 0 329 0
30DEC26 21.00 P 0.00 0.00 0.00 1.94 +0.13 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.38 +0.16 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.89 +0.20 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.44 +0.25 43 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.09 +0.31 44 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 4.74 +0.33 44 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.42 +0.31 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.16 +0.36 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 6.87 +0.34 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.64 +0.34 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.45 +0.36 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.29 +0.37 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.12 +0.37 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.99 +0.36 44 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 0.00 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.14 +0.01 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 +0.01 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 +0.02 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 +0.03 43 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 +0.02 43 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.43 +0.04 43 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 +0.04 43 0 309 0
30MAR27 15.50 P 0.00 0.00 0.00 0.60 +0.04 43 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 +0.06 43 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.84 +0.06 43 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.96 +0.07 43 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.10 +0.07 43 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.25 +0.09 43 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.40 +0.09 43 0 100 0
30MAR27 19.00 P 1.45 1.45 1.45 1.56 +0.09 43 1 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.73 +0.10 43 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 1.93 +0.11 43 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.34 +0.15 42 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 2.75 +0.13 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.25 +0.14 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 3.79 +0.15 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.46 +0.24 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.14 +0.30 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.83 +0.30 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.52 +0.33 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.19 +0.28 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.96 +0.30 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.77 +0.33 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.58 +0.34 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.40 +0.35 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.27 +0.38 43 0 0 0
TOTAL PUT 869 31,457 +148
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$ 9.67
29APR26 6.00 C 0.00 0.00 0.00 3.67 -0.08 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.42 -0.08 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.17 -0.09 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.92 -0.09 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.72 -0.03 133 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.42 -0.09 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.22 -0.03 110 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.97 -0.03 98 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.67 -0.09 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.43 -0.08 49 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.18 -0.08 41 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.94 -0.08 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.71 -0.07 39 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.50 -0.07 38 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.34 -0.04 40 0 19 0
29APR26 9.75 C 0.00 0.00 0.00 0.21 -0.04 40 0 126 0
29APR26 10.00 C 0.13 0.13 0.13 0.11 -0.04 38 15 362 -15
29APR26 10.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 316 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 153 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 22 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 33 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 123 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 124 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
28MAY26 7.50 C 0.00 0.00 0.00 2.24 -0.04 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.01 -0.03 54 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.71 -0.09 35 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.52 -0.03 43 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.26 -0.08 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.05 -0.07 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.86 -0.06 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.69 -0.05 35 0 1 0
28MAY26 9.50 C 0.56 0.56 0.56 0.56 -0.03 37 1 16 +1
28MAY26 9.75 C 0.00 0.00 0.00 0.43 -0.03 36 0 26 0
28MAY26 10.00 C 0.34 0.38 0.34 0.32 -0.03 36 30 33 +17
28MAY26 10.50 C 0.18 0.21 0.18 0.17 -0.02 35 45 120 +45
28MAY26 11.00 C 0.10 0.10 0.10 0.09 -0.01 36 15 15 +5
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 28 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 0.00 37 0 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 45 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 52 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.78 -0.08 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.68 -0.08 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.43 -0.09 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.22 -0.05 84 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.94 -0.08 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.69 -0.08 54 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.44 -0.08 48 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.23 -0.04 65 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.99 -0.03 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.76 -0.01 61 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.51 -0.02 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.27 -0.02 52 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.02 -0.03 47 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.79 -0.03 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.56 -0.04 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.35 -0.02 41 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.12 -0.05 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.94 -0.05 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.80 -0.03 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.65 -0.03 37 0 8 0
29JUN26 9.75 C 0.61 0.61 0.61 0.54 -0.02 37 8 36 +8
29JUN26 10.00 C 0.45 0.48 0.45 0.44 -0.01 37 34 73 +34
29JUN26 10.50 C 0.28 0.28 0.28 0.28 -0.01 37 15 244 +15
29JUN26 11.00 C 0.20 0.20 0.20 0.17 -0.01 37 15 275 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.10 0.00 37 0 36 0
29JUN26 12.00 C 0.00 0.00 0.00 0.06 0.00 37 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 38 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 37 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.28 -0.03 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.04 -0.04 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.81 -0.05 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.60 -0.05 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.40 -0.05 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.18 -0.07 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.01 -0.06 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.89 -0.04 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.76 -0.04 37 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.64 -0.03 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.54 -0.03 36 0 6 0
30JUL26 10.50 C 0.00 0.00 0.00 0.38 -0.02 36 0 45 0
30JUL26 11.00 C 0.00 0.00 0.00 0.25 -0.02 36 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 0.00 37 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.94 -0.08 46 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.71 -0.06 51 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.48 -0.04 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.24 -0.03 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.00 -0.02 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.78 -0.01 46 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.54 -0.02 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.33 -0.01 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.12 -0.01 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.92 0.00 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.72 -0.01 39 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.54 -0.04 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.36 -0.06 37 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.22 -0.01 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.09 -0.05 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.94 -0.04 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.84 -0.04 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.74 -0.03 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.58 -0.02 37 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 -0.03 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.34 -0.02 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.26 -0.01 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.19 -0.01 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.15 0.00 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 0.00 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 37 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.96 -0.06 45 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.71 -0.06 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.50 -0.03 44 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.24 -0.06 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.01 -0.06 38 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.79 -0.05 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.58 -0.05 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.38 -0.04 36 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.19 -0.04 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.04 -0.01 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.86 -0.02 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.70 -0.03 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.54 -0.05 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.41 -0.04 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.29 -0.04 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.17 -0.05 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 -0.04 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.97 -0.04 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.80 -0.04 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.66 -0.03 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.54 -0.02 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.44 -0.02 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.36 -0.01 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 -0.02 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 0.00 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 0.00 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.53 -0.07 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.37 0.00 37 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.21 -0.06 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.01 -0.03 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.86 -0.05 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.73 -0.04 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.60 -0.04 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.48 -0.05 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.37 -0.04 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.27 -0.04 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.17 -0.04 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.00 -0.03 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.85 -0.02 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.72 -0.03 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.61 -0.02 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.51 -0.02 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.43 -0.02 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.02 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.31 -0.01 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.25 -0.01 36 0 0 0
30MAR27 15.00 C 0.24 0.24 0.24 0.22 0.00 36 1 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 0.00 37 0 0 0
TOTAL CALL 179 3,877 +125
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 101 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 108 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 8 0
29APR26 8.75 P 0.00 0.00 0.00 0.02 +0.01 43 0 76 0
29APR26 9.00 P 0.00 0.00 0.00 0.03 0.00 37 0 113 0
29APR26 9.25 P 0.00 0.00 0.00 0.08 +0.01 39 0 165 0
29APR26 9.50 P 0.00 0.00 0.00 0.15 +0.01 37 0 70 0
29APR26 9.75 P 0.00 0.00 0.00 0.28 +0.04 39 0 76 0
29APR26 10.00 P 0.00 0.00 0.00 0.42 +0.02 35 0 352 0
29APR26 10.50 P 0.00 0.00 0.00 0.85 +0.07 38 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 1.33 +0.08 0 0 24 0
29APR26 11.50 P 0.00 0.00 0.00 1.83 +0.08 0 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.33 +0.07 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.83 +0.07 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.33 +0.08 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.83 +0.07 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.33 +0.07 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.83 +0.08 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.33 +0.08 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.83 +0.07 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.33 +0.08 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.75 P 0.02 0.02 0.02 0.01 0.00 35 15 15 +15
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 0.00 36 0 43 0
28MAY26 8.50 P 0.00 0.00 0.00 0.07 +0.01 36 0 79 0
28MAY26 8.75 P 0.10 0.12 0.10 0.11 +0.01 35 20 61 +20
28MAY26 9.00 P 0.18 0.18 0.14 0.17 +0.02 35 751 1,666 +751
28MAY26 9.25 P 0.00 0.00 0.00 0.25 +0.03 35 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.34 +0.03 34 0 20 0
28MAY26 9.75 P 0.45 0.45 0.45 0.46 +0.03 34 15 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.62 +0.05 35 0 26 0
28MAY26 10.50 P 0.00 0.00 0.00 0.97 +0.06 35 0 14 0
28MAY26 11.00 P 0.00 0.00 0.00 1.36 +0.03 30 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.85 +0.09 35 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.33 +0.06 0 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.83 +0.04 0 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.33 +0.08 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.83 +0.07 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.33 +0.07 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.83 +0.08 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.33 +0.08 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.83 +0.07 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.33 +0.08 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 67 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 38 0 4 0
29JUN26 7.50 P 0.06 0.06 0.06 0.05 +0.01 38 4 30 +4
29JUN26 7.75 P 0.00 0.00 0.00 0.07 +0.01 37 0 1 0
29JUN26 8.00 P 0.11 0.11 0.11 0.11 +0.02 37 15 18 +15
29JUN26 8.25 P 0.00 0.00 0.00 0.15 +0.02 36 0 22 0
29JUN26 8.50 P 0.00 0.00 0.00 0.21 +0.02 36 0 60 0
29JUN26 8.75 P 0.27 0.27 0.27 0.28 +0.02 36 1 31 +1
29JUN26 9.00 P 0.00 0.00 0.00 0.37 +0.03 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.47 +0.03 35 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.60 +0.04 35 0 9 0
29JUN26 9.75 P 0.67 0.67 0.67 0.73 +0.04 35 5 20 +5
29JUN26 10.00 P 0.81 0.81 0.81 0.89 +0.06 35 9 105 +9
29JUN26 10.50 P 0.00 0.00 0.00 1.23 +0.04 34 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.62 +0.03 32 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 2.04 0.00 27 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.52 +0.03 24 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.99 +0.02 0 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.49 +0.04 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.01 +0.08 35 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.51 +0.09 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.01 +0.09 45 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.50 +0.08 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 2 0
30JUL26 7.75 P 0.14 0.14 0.14 0.12 +0.01 36 1 2 +1
30JUL26 8.00 P 0.00 0.00 0.00 0.17 +0.02 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.23 +0.02 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.30 +0.03 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.39 +0.03 37 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.48 +0.02 36 0 16 0
30JUL26 9.25 P 0.00 0.00 0.00 0.58 +0.02 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.70 +0.03 35 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.84 +0.04 35 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.99 +0.04 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.32 -0.01 34 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.69 +0.01 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.10 0.00 31 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.54 0.00 27 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.00 0.00 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.48 +0.01 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.97 +0.01 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.49 +0.03 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.01 +0.06 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.51 +0.08 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 +0.01 38 0 18 0
29SEP26 7.50 P 0.24 0.24 0.24 0.20 +0.02 38 1 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.25 +0.01 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 +0.02 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 +0.03 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 +0.03 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.59 +0.03 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.70 +0.04 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.83 +0.04 39 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.96 +0.05 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.10 +0.04 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.26 +0.05 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.60 +0.06 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.97 +0.06 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.38 +0.07 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.81 +0.07 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.26 +0.08 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.71 +0.06 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.19 +0.07 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.65 +0.04 47 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.15 +0.04 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.62 +0.01 50 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 6.13 +0.03 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.64 +0.05 57 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 0.00 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.01 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.02 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 +0.02 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 +0.01 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.47 +0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.56 +0.02 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.66 +0.03 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.77 +0.03 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.89 +0.04 38 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 1.02 +0.04 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.15 +0.04 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.30 +0.04 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.45 +0.04 38 0 0 0
30DEC26 10.50 P 1.75 1.75 1.75 1.78 +0.05 38 15 30 +15
30DEC26 11.00 P 0.00 0.00 0.00 2.15 +0.06 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.53 +0.06 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.94 +0.06 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.37 +0.07 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.81 +0.07 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.25 +0.05 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.71 +0.04 42 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.18 +0.02 43 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.68 +0.07 46 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.13 +0.03 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.64 +0.05 48 0 0 0
30MAR27 7.50 P 0.47 0.47 0.47 0.44 +0.02 37 1 11 +1
30MAR27 7.75 P 0.00 0.00 0.00 0.52 +0.03 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.61 +0.03 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.70 +0.03 37 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.81 +0.03 37 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.92 +0.03 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.05 +0.04 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 +0.04 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.31 +0.04 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.46 +0.04 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.61 +0.04 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.94 +0.05 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.29 +0.06 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.65 +0.04 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.07 +0.07 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.47 +0.06 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.81 +0.07 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.25 +0.05 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.71 +0.04 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.18 +0.02 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.68 +0.07 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.13 +0.03 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.64 +0.05 43 0 0 0
TOTAL PUT 853 5,689 +837
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$ 80.60
29APR26 35.00 C 46.00 46.00 46.00 45.62 -1.23 0 2 2 0
29APR26 36.00 C 0.00 0.00 0.00 44.62 -1.26 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 43.62 -1.26 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 42.62 -1.26 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 41.62 -1.26 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 40.62 -1.26 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 39.62 -1.26 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 38.62 -1.24 0 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 37.63 -1.25 134 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 36.63 -1.25 128 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 35.63 -1.25 122 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 34.63 -1.26 116 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 33.63 -1.26 110 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 32.63 -1.26 104 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 31.63 -1.26 97 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.63 -1.26 90 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 28.13 -1.26 0 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 25.63 -1.26 0 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 23.13 -1.27 0 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 20.93 -1.04 117 0 530 0
29APR26 62.50 C 18.30 18.30 18.30 18.48 -1.24 107 1 518 0
29APR26 65.00 C 0.00 0.00 0.00 15.69 -1.27 66 0 902 0
29APR26 67.50 C 13.54 13.54 13.54 13.67 -0.71 90 5 467 -1
29APR26 70.00 C 11.80 11.80 11.80 10.96 -1.27 66 3 305 -3
29APR26 72.50 C 0.00 0.00 0.00 8.78 -1.12 66 0 787 0
29APR26 75.00 C 6.80 6.80 6.55 6.81 -1.21 66 10 1,380 -5
29APR26 77.50 C 0.00 0.00 0.00 5.10 -1.13 66 0 2,268 0
29APR26 80.00 C 4.15 4.15 3.48 3.69 -0.99 66 13 2,326 -1
29APR26 82.50 C 2.78 2.90 2.49 2.63 -0.83 68 426 4,957 +131
29APR26 85.00 C 2.10 2.10 1.73 1.75 -0.75 67 35 2,916 -3
29APR26 87.50 C 1.40 1.40 1.32 1.12 -0.60 67 14 1,050 -6
29APR26 90.00 C 1.25 1.25 0.88 0.69 -0.45 67 39 936 +17
29APR26 92.50 C 0.63 0.63 0.63 0.41 -0.33 66 2 1,910 0
29APR26 95.00 C 0.50 0.50 0.50 0.24 -0.22 67 6 207 +6
29APR26 97.50 C 0.00 0.00 0.00 0.13 -0.15 66 0 652 0
29APR26 100.00 C 0.16 0.16 0.16 0.07 -0.10 66 10 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.04 -0.06 67 0 73 0
29APR26 105.00 C 0.00 0.00 0.00 0.02 -0.04 67 0 124 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 -0.02 67 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 45.67 -1.26 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 44.67 -1.26 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 43.68 -1.25 80 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 42.68 -1.26 73 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 41.68 -1.26 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 40.68 -1.26 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 39.69 -1.25 72 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 38.69 -1.26 67 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 37.69 -1.26 61 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 36.70 -1.26 68 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 35.70 -1.26 65 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 34.71 -1.26 67 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 33.72 -1.26 67 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 32.73 -1.26 67 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.75 -1.26 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.76 -1.26 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.32 -1.26 67 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.21 -0.89 80 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 23.80 -1.06 75 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 21.70 -0.89 78 0 863 0
28MAY26 62.50 C 19.34 19.34 19.34 19.10 -1.11 67 2 1,955 +2
28MAY26 65.00 C 0.00 0.00 0.00 17.43 -0.64 74 0 1,169 0
28MAY26 67.50 C 0.00 0.00 0.00 15.13 -0.62 69 0 496 0
28MAY26 70.00 C 0.00 0.00 0.00 13.22 -1.15 67 0 97 0
28MAY26 72.50 C 11.50 11.50 11.50 11.34 -1.29 65 3 138 0
28MAY26 75.00 C 0.00 0.00 0.00 9.99 -0.92 67 0 392 0
28MAY26 77.50 C 0.00 0.00 0.00 8.32 -0.96 65 0 331 0
28MAY26 80.00 C 7.28 7.38 7.12 7.34 -0.78 68 38 352 +3
28MAY26 82.50 C 6.20 6.20 5.87 6.42 -0.63 69 9 408 +7
28MAY26 85.00 C 5.20 5.61 5.15 5.41 -0.80 69 24 166 +10
28MAY26 87.50 C 4.52 4.52 4.45 4.52 -0.77 69 26 182 +5
28MAY26 90.00 C 4.00 4.29 3.83 3.79 -0.65 69 121 407 +84
28MAY26 92.50 C 3.34 3.50 3.34 3.13 -0.61 68 28 65 -24
28MAY26 95.00 C 3.09 3.20 3.09 2.59 -0.54 68 46 179 -15
28MAY26 97.50 C 2.60 2.67 2.60 2.13 -0.45 68 38 59 -38
28MAY26 100.00 C 0.00 0.00 0.00 1.72 -0.44 68 0 80 0
28MAY26 102.50 C 2.08 2.08 2.08 1.42 -0.34 68 5 83 +5
28MAY26 105.00 C 1.68 1.68 1.68 1.14 -0.32 68 1 119 +1
28MAY26 107.50 C 1.48 1.48 1.47 0.93 -0.26 68 45 101 +15
29JUN26 14.00 C 0.00 0.00 0.00 66.63 -1.25 133 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 66.13 -1.25 123 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 65.63 -1.25 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 65.13 -1.25 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 64.63 -1.26 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 64.13 -1.26 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 63.63 -1.26 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 63.14 -1.25 124 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 62.64 -1.25 119 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 62.14 -1.25 114 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 61.64 -1.25 109 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 61.14 -1.25 99 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 60.64 -1.25 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 59.64 -1.26 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 58.64 -1.26 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 57.65 -1.25 99 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 56.65 -1.25 90 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 55.65 -1.26 0 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 54.65 -1.26 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 53.65 -1.26 0 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 52.66 -1.25 83 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 51.66 -1.25 75 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 50.66 -1.26 0 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 49.66 -1.26 0 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 48.67 -1.25 75 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 47.67 -1.25 70 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 46.67 -1.26 63 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 45.67 -1.26 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 44.68 -1.26 67 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 43.68 -1.26 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 42.69 -1.26 66 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 41.70 -1.26 67 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 40.71 -1.26 67 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 39.72 -1.26 66 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.73 -1.27 65 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 37.75 -1.27 65 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 37.17 -0.87 87 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 36.48 -0.48 93 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 35.48 -0.63 90 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 34.52 -0.47 88 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 33.56 -0.48 86 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 31.98 -1.28 66 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.55 -0.50 80 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 29.18 -0.40 76 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 26.89 -0.95 73 0 36 0
29JUN26 57.50 C 0.00 0.00 0.00 24.62 -0.51 70 0 370 0
29JUN26 60.00 C 0.00 0.00 0.00 22.50 -0.99 69 0 157 0
29JUN26 62.50 C 0.00 0.00 0.00 20.43 -0.84 67 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 18.64 -0.46 68 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 16.82 -0.56 67 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 15.13 -0.87 66 0 569 0
29JUN26 72.50 C 0.00 0.00 0.00 13.59 -0.68 66 0 397 0
29JUN26 75.00 C 0.00 0.00 0.00 12.15 -0.72 66 0 2,120 0
29JUN26 77.50 C 10.52 10.75 10.52 10.74 -0.91 65 30 537 +30
29JUN26 80.00 C 9.68 9.68 9.68 9.73 -0.88 67 1 2,706 +1
29JUN26 82.50 C 0.00 0.00 0.00 8.74 -0.82 67 0 168 0
29JUN26 85.00 C 0.00 0.00 0.00 7.81 -0.82 68 0 159 0
29JUN26 87.50 C 0.00 0.00 0.00 6.93 -0.87 67 0 53 0
29JUN26 90.00 C 6.30 6.30 6.30 6.08 -0.87 67 2 100 0
29JUN26 92.50 C 0.00 0.00 0.00 5.37 -0.76 67 0 77 0
29JUN26 95.00 C 0.00 0.00 0.00 4.70 -0.76 67 0 24 0
29JUN26 97.50 C 4.87 4.87 4.87 4.13 -0.65 67 1 67 -1
29JUN26 100.00 C 4.55 4.55 4.55 3.61 -0.64 67 1 14 0
29JUN26 102.50 C 0.00 0.00 0.00 3.14 -0.59 67 0 48 0
29JUN26 105.00 C 3.67 3.68 3.48 2.75 -0.53 67 88 114 +86
29JUN26 107.50 C 0.00 0.00 0.00 2.36 -0.53 67 0 3 0
30JUL26 49.00 C 0.00 0.00 0.00 32.49 -1.29 66 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 31.62 -1.29 66 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.45 -1.29 66 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.38 -1.30 66 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.38 -1.28 66 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.46 -1.29 66 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.66 -1.27 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.91 -1.04 66 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.33 -0.97 66 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.78 -0.68 66 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 15.25 -1.06 65 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 14.09 -0.65 67 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 12.75 -0.99 66 0 96 0
30JUL26 80.00 C 0.00 0.00 0.00 11.69 -1.00 67 0 163 0
30JUL26 82.50 C 0.00 0.00 0.00 10.76 -0.92 67 0 53 0
30JUL26 85.00 C 0.00 0.00 0.00 9.91 -0.85 68 0 45 0
30JUL26 87.50 C 0.00 0.00 0.00 8.98 -0.96 68 0 45 0
30JUL26 90.00 C 0.00 0.00 0.00 8.15 -0.95 68 0 15 0
30JUL26 92.50 C 0.00 0.00 0.00 7.33 -0.97 68 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 6.67 -0.85 68 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 6.01 -0.86 67 0 40 0
30JUL26 100.00 C 0.00 0.00 0.00 5.40 -0.82 67 0 49 0
30JUL26 102.50 C 5.63 5.63 5.63 4.90 -0.56 67 1 32 -1
30JUL26 105.00 C 5.30 5.30 5.30 4.40 -0.58 67 1 1 0
30JUL26 107.50 C 0.00 0.00 0.00 3.83 -0.67 66 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 59.65 -1.26 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 58.67 -1.25 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 57.68 -1.26 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 56.70 -1.25 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 55.71 -1.26 65 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 54.73 -1.26 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 53.75 -1.26 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 52.77 -1.27 65 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 51.80 -1.27 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 50.83 -1.27 66 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 49.86 -1.28 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 48.90 -1.27 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 47.94 -1.28 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 46.99 -1.28 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 46.05 -1.49 66 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 45.17 -1.21 68 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 44.33 -0.75 71 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 43.37 -1.01 70 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 42.44 -1.19 69 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 41.50 -0.93 68 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 40.52 -1.30 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.62 -1.30 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 38.78 -1.07 67 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 37.86 -1.31 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.11 -1.01 68 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 36.15 -1.31 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.29 -1.32 66 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.89 -0.63 71 0 28 0
29SEP26 49.00 C 0.00 0.00 0.00 33.66 -1.32 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.52 -1.02 62 0 13 0
29SEP26 52.50 C 0.00 0.00 0.00 30.98 -0.45 67 0 23 0
29SEP26 55.00 C 0.00 0.00 0.00 29.01 -0.58 66 0 983 0
29SEP26 57.50 C 0.00 0.00 0.00 27.03 -0.63 65 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 25.26 -0.85 64 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 23.74 -0.74 65 0 961 0
29SEP26 65.00 C 21.80 21.80 21.80 22.02 -1.34 64 1 74 +1
29SEP26 67.50 C 0.00 0.00 0.00 20.64 -0.78 65 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 19.31 -1.10 65 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 18.05 -0.75 66 0 167 0
29SEP26 75.00 C 17.00 17.10 17.00 16.88 -0.75 66 102 1,173 -95
29SEP26 77.50 C 0.00 0.00 0.00 15.79 -0.66 66 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 14.61 -0.75 66 0 126 0
29SEP26 82.50 C 0.00 0.00 0.00 13.72 -1.08 66 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 12.88 -1.05 67 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 12.08 -1.05 68 0 76 0
29SEP26 90.00 C 0.00 0.00 0.00 11.27 -1.06 68 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 10.48 -1.07 67 0 301 0
29SEP26 95.00 C 0.00 0.00 0.00 9.69 -1.08 67 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 9.01 -0.97 67 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 8.39 -0.95 67 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.77 -0.95 67 0 1 0
29SEP26 105.00 C 8.32 8.32 7.77 7.16 -0.95 67 16 16 +15
29SEP26 107.50 C 7.76 7.86 7.36 6.69 -0.81 67 233 263 +233
30DEC26 38.00 C 0.00 0.00 0.00 44.07 -1.41 64 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.23 -1.41 64 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.39 -1.41 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.55 -1.41 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.72 -1.44 65 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 39.92 -1.45 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 39.13 -1.45 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 38.34 -1.45 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.55 -1.46 65 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 36.77 -1.49 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 36.04 -1.49 65 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 35.30 -1.50 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.57 -1.18 65 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 32.77 -1.13 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 31.04 -0.63 64 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 29.54 -0.52 65 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 27.93 -0.67 65 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 26.40 -0.77 64 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 24.30 -1.45 61 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 23.42 -1.08 63 0 290 0
30DEC26 70.00 C 22.50 22.50 21.65 22.40 -0.99 64 506 473 -191
30DEC26 72.50 C 0.00 0.00 0.00 20.64 -1.60 62 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 19.59 -1.40 63 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 18.59 -1.52 63 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 18.19 -0.95 66 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 16.83 -1.69 64 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 16.52 -1.21 66 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 15.59 -1.36 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.68 -1.50 66 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 13.94 -1.46 66 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 13.19 -1.48 66 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.45 -1.48 66 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.71 -1.49 66 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 10.80 -1.67 64 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.24 -1.66 65 0 0 0
30DEC26 107.50 C 10.84 10.84 10.84 9.68 -1.65 65 15 15 +15
30MAR27 43.00 C 0.00 0.00 0.00 41.21 -1.37 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.49 -1.38 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.78 -1.37 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.06 -1.38 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.34 -1.39 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.63 -1.39 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.95 -1.39 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.31 -1.39 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.69 -1.40 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.07 -1.41 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.64 -1.39 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.20 -1.41 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.78 -1.04 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 27.54 -0.98 65 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 26.30 -1.39 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 25.06 -1.09 65 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 23.95 -1.11 65 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 22.90 -1.14 65 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 21.86 -1.36 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.98 -1.21 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.92 -1.35 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.48 -1.04 66 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 18.46 -1.05 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.87 -1.08 66 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 17.07 -1.15 66 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 16.36 -1.25 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.66 -1.25 66 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 14.95 -1.26 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.83 -1.23 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.63 -1.19 66 0 2 0
30MAR27 107.50 C 14.10 14.10 14.10 12.70 -1.10 65 1 2 0
TOTAL CALL 1,951 62,499 +283
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 188 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 182 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 176 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 170 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 165 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 159 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 149 0 85 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 143 0 68 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 139 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 134 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 129 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 124 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 120 0 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 115 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 762 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 100 0 244 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 90 0 752 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,112 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,103 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 -0.01 67 0 529 0
29APR26 65.00 P 0.18 0.18 0.18 0.06 -0.01 67 15 1,306 0
29APR26 67.50 P 0.24 0.24 0.24 0.15 -0.01 67 15 659 +15
29APR26 70.00 P 0.40 0.40 0.40 0.33 0.00 67 12 516 +12
29APR26 72.50 P 0.77 0.77 0.70 0.66 +0.01 67 2 514 0
29APR26 75.00 P 1.20 1.53 1.14 1.14 +0.01 65 85 377 +52
29APR26 77.50 P 2.32 2.32 2.32 1.92 +0.08 65 15 840 +9
29APR26 80.00 P 3.00 3.28 2.88 3.03 +0.21 66 40 817 +10
29APR26 82.50 P 4.49 4.49 4.49 4.49 +0.51 68 4 38 -4
29APR26 85.00 P 0.00 0.00 0.00 6.06 +0.53 66 0 54 0
29APR26 87.50 P 0.00 0.00 0.00 7.94 +0.69 66 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 10.03 +0.83 66 0 43 0
29APR26 92.50 P 0.00 0.00 0.00 12.26 +0.95 66 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 14.59 +1.04 66 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.38 +1.13 90 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.77 +1.20 93 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 22.13 +1.10 92 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.40 +1.10 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 26.90 +1.14 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 150 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 83 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 80 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 146 0
28MAY26 46.00 P 0.00 0.00 0.00 0.02 0.00 67 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 0.00 68 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 -0.01 67 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.06 0.00 69 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.07 0.00 67 0 82 0
28MAY26 52.50 P 0.00 0.00 0.00 0.14 0.00 68 0 280 0
28MAY26 55.00 P 0.00 0.00 0.00 0.24 0.00 68 0 635 0
28MAY26 57.50 P 0.00 0.00 0.00 0.41 +0.02 68 0 836 0
28MAY26 60.00 P 0.00 0.00 0.00 0.62 +0.02 67 0 604 0
28MAY26 62.50 P 1.06 1.06 1.05 0.97 +0.05 68 12 295 +6
28MAY26 65.00 P 0.00 0.00 0.00 1.39 +0.07 68 0 198 0
28MAY26 67.50 P 1.91 1.94 1.91 1.89 +0.06 68 18 108 -8
28MAY26 70.00 P 2.50 2.61 2.50 2.49 +0.08 66 62 717 +5
28MAY26 72.50 P 3.46 3.46 3.36 3.29 +0.17 66 51 171 -9
28MAY26 75.00 P 4.50 4.50 4.50 4.22 +0.24 66 4 179 +4
28MAY26 77.50 P 5.23 5.23 5.23 5.34 +0.26 66 15 106 -15
28MAY26 80.00 P 6.20 6.86 6.20 6.67 +0.26 67 2 109 0
28MAY26 82.50 P 8.31 8.31 7.83 8.16 +0.46 68 96 212 +96
28MAY26 85.00 P 0.00 0.00 0.00 9.76 +0.48 69 0 180 0
28MAY26 87.50 P 11.29 11.29 11.29 11.54 +0.57 70 15 50 0
28MAY26 90.00 P 0.00 0.00 0.00 13.43 +0.66 71 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 15.34 +0.70 72 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 17.28 +0.68 72 0 0 0
28MAY26 97.50 P 19.30 19.30 19.30 19.38 +0.75 73 1 1 0
28MAY26 100.00 P 0.00 0.00 0.00 21.65 +0.87 76 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 23.89 +0.94 77 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 26.08 +0.86 77 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.35 +0.92 78 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 127 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 125 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 116 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 112 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 87 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 84 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 79 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 74 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 63 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 0.00 67 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 -0.01 66 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 -0.01 66 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.12 -0.01 67 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.14 -0.01 66 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.18 -0.01 66 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.22 -0.01 66 0 76 0
29JUN26 48.00 P 0.56 0.56 0.56 0.27 -0.01 66 9 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.33 -0.01 66 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.39 -0.01 67 0 112 0
29JUN26 52.50 P 0.00 0.00 0.00 0.59 -0.01 66 0 116 0
29JUN26 55.00 P 0.00 0.00 0.00 0.84 0.00 66 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 1.17 0.00 66 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 1.59 0.00 66 0 283 0
29JUN26 62.50 P 0.00 0.00 0.00 2.15 0.00 66 0 793 0
29JUN26 65.00 P 2.78 2.78 2.70 2.80 +0.10 66 82 336 +82
29JUN26 67.50 P 3.62 3.69 3.62 3.39 +0.07 65 30 252 0
29JUN26 70.00 P 4.46 4.54 4.46 4.26 +0.12 65 30 128 -18
29JUN26 72.50 P 5.45 5.54 5.45 5.22 +0.13 65 30 111 -15
29JUN26 75.00 P 6.68 6.68 6.68 6.39 +0.24 66 15 161 -14
29JUN26 77.50 P 0.00 0.00 0.00 7.62 +0.44 66 0 467 0
29JUN26 80.00 P 0.00 0.00 0.00 8.80 +0.26 65 0 90 0
29JUN26 82.50 P 0.00 0.00 0.00 10.35 +0.36 66 0 52 0
29JUN26 85.00 P 12.04 12.04 12.04 11.98 +0.40 67 15 47 +15
29JUN26 87.50 P 13.80 13.80 13.80 13.71 +0.52 68 15 21 -1
29JUN26 90.00 P 15.95 15.95 15.56 15.51 +0.57 69 45 30 +15
29JUN26 92.50 P 0.00 0.00 0.00 17.25 +0.37 68 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 19.19 +0.41 69 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.17 +0.49 70 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.29 +0.58 71 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 25.33 +0.56 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.46 +0.57 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.66 +0.59 72 0 0 0
30JUL26 49.00 P 0.82 0.82 0.82 0.74 -0.03 66 15 38 +15
30JUL26 50.00 P 0.89 0.89 0.89 0.86 -0.06 66 15 45 +15
30JUL26 52.50 P 0.00 0.00 0.00 1.21 -0.04 67 0 1 0
30JUL26 55.00 P 0.00 0.00 0.00 1.60 -0.08 66 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 2.08 -0.08 66 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 2.65 0.00 66 0 33 0
30JUL26 62.50 P 3.18 3.18 3.18 3.24 0.00 65 1 34 0
30JUL26 65.00 P 0.00 0.00 0.00 3.95 -0.01 65 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 4.82 +0.02 65 0 22 0
30JUL26 70.00 P 5.99 5.99 5.70 5.72 +0.03 65 17 59 +17
30JUL26 72.50 P 0.00 0.00 0.00 6.79 +0.07 65 0 21 0
30JUL26 75.00 P 0.00 0.00 0.00 7.96 +0.16 65 0 20 0
30JUL26 77.50 P 0.00 0.00 0.00 9.30 +0.31 66 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 10.66 +0.28 66 0 109 0
30JUL26 82.50 P 12.26 12.35 12.26 12.20 +0.28 66 45 114 +30
30JUL26 85.00 P 0.00 0.00 0.00 13.82 +0.31 67 0 126 0
30JUL26 87.50 P 0.00 0.00 0.00 15.52 +0.39 68 0 43 0
30JUL26 90.00 P 17.46 17.46 17.46 17.30 +0.43 68 15 98 0
30JUL26 92.50 P 0.00 0.00 0.00 19.14 +0.26 69 0 31 0
30JUL26 95.00 P 0.00 0.00 0.00 21.03 +0.36 70 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.99 +0.41 70 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.89 +0.39 70 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 27.02 +0.53 71 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 29.09 +0.53 72 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.21 +0.58 72 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 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 0.00 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.07 -0.01 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.09 -0.01 66 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.01 67 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.14 -0.01 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.02 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 -0.02 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.26 -0.01 66 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.30 -0.02 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.37 -0.02 66 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.42 -0.03 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.50 -0.02 66 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.58 -0.03 66 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.68 -0.02 66 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.78 -0.02 66 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.88 -0.02 67 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 1.00 -0.06 66 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 1.14 -0.06 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.28 -0.06 67 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.42 -0.06 67 0 15 0
29SEP26 48.00 P 1.47 1.47 1.47 1.55 -0.10 66 15 42 +15
29SEP26 49.00 P 0.00 0.00 0.00 1.68 -0.14 65 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.85 -0.11 65 0 24 0
29SEP26 52.50 P 0.00 0.00 0.00 2.34 -0.06 65 0 124 0
29SEP26 55.00 P 2.79 2.79 2.73 2.93 -0.06 65 56 965 0
29SEP26 57.50 P 3.41 3.41 3.41 3.58 -0.05 65 28 1,574 +28
29SEP26 60.00 P 0.00 0.00 0.00 4.32 -0.05 65 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 5.12 -0.03 65 0 935 0
29SEP26 65.00 P 5.95 5.95 5.95 6.04 -0.04 65 9 70 +9
29SEP26 67.50 P 0.00 0.00 0.00 6.97 -0.03 65 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 8.08 0.00 65 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 9.19 0.00 64 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 10.40 -0.09 64 0 20 0
29SEP26 77.50 P 11.72 11.72 11.72 11.71 -0.02 64 6 63 +6
29SEP26 80.00 P 13.27 13.50 13.27 13.25 +0.12 65 21 66 +6
29SEP26 82.50 P 0.00 0.00 0.00 14.82 +0.10 66 0 60 0
29SEP26 85.00 P 16.73 16.73 16.73 16.54 +0.20 66 15 30 0
29SEP26 87.50 P 0.00 0.00 0.00 18.25 +0.22 67 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.93 +0.17 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.79 -0.01 68 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 23.67 +0.09 68 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.59 +0.23 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.61 +0.33 70 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.59 +0.36 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.55 +0.37 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 32.66 -0.49 66 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.03 -0.15 65 0 163 0
30DEC26 39.00 P 0.00 0.00 0.00 1.17 -0.15 64 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.32 -0.15 65 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.46 -0.15 65 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 1.61 -0.18 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.80 -0.19 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 1.99 -0.20 64 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.18 -0.20 64 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.38 -0.20 65 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.59 -0.23 65 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.84 -0.14 65 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 3.09 -0.24 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.34 -0.14 64 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 3.88 -0.26 64 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 4.67 -0.26 64 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 5.52 -0.20 64 0 2,416 0
30DEC26 60.00 P 0.00 0.00 0.00 6.46 -0.18 64 0 1,830 0
30DEC26 62.50 P 0.00 0.00 0.00 7.36 -0.25 64 0 880 0
30DEC26 65.00 P 8.51 8.51 8.51 8.41 -0.17 64 1 16 0
30DEC26 67.50 P 0.00 0.00 0.00 9.55 -0.18 64 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 10.81 -0.08 64 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 12.02 -0.03 64 0 0 0
30DEC26 75.00 P 13.66 13.66 13.66 13.47 +0.07 64 6 6 +6
30DEC26 77.50 P 0.00 0.00 0.00 14.93 +0.13 65 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 16.37 +0.05 65 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.81 -0.09 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 19.63 +0.06 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.36 +0.10 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.13 +0.10 67 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 25.02 -0.09 67 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 26.05 -0.77 65 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.80 -0.79 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.57 -0.16 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.49 -0.02 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.40 -0.03 64 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.32 -0.04 64 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 2.85 -0.11 65 0 107 0
30MAR27 44.00 P 0.00 0.00 0.00 3.11 -0.12 65 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.38 -0.12 65 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 3.64 -0.12 65 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.90 -0.13 65 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 4.17 -0.13 65 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 4.47 +0.01 65 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 4.81 +0.02 65 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 5.64 +0.04 65 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 6.48 +0.06 65 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.50 +0.10 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.52 -0.14 65 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.26 -0.14 64 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 10.44 -0.12 63 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 11.64 -0.10 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.92 -0.01 64 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 14.30 +0.11 64 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 15.72 +0.05 64 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 17.21 +0.19 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 18.78 +0.18 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.37 +0.06 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.96 -0.02 65 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 23.69 +0.14 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.46 -0.01 66 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 27.33 +0.23 66 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 29.53 +0.59 68 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 30.45 +0.06 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.24 +0.06 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 34.94 -0.05 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 35.91 +0.13 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.85 +0.18 65 0 0 0
TOTAL PUT 1,000 41,378 +384
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 35.02
29APR26 22.00 C 0.00 0.00 0.00 13.03 +0.09 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 12.03 +0.09 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.03 +0.09 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.03 +0.09 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.04 +0.10 72 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.04 +0.10 63 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.04 +0.10 54 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.04 +0.10 45 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.04 +0.10 37 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 4.04 +0.09 29 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 3.05 +0.08 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 2.11 +0.06 29 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 1.31 +0.06 30 0 154 0
29APR26 35.00 C 0.66 0.69 0.61 0.65 -0.03 28 124 521 -15
29APR26 36.00 C 0.32 0.32 0.25 0.28 -0.02 29 9 788 0
29APR26 37.00 C 0.12 0.12 0.12 0.10 -0.01 29 22 681 +2
29APR26 38.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1,695 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 589 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 198 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 55 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 79 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 84 0 19 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 88 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 99 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 109 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 118 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 13.07 +0.10 58 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.07 +0.10 50 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.07 +0.10 40 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.07 +0.09 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.07 +0.09 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.08 +0.10 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.08 +0.09 28 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.10 +0.09 31 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.13 +0.08 30 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.21 +0.08 31 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.34 +0.06 31 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.56 +0.05 31 0 1 0
28MAY26 34.00 C 1.92 1.93 1.86 1.87 -0.03 30 120 246 +120
28MAY26 35.00 C 1.40 1.40 1.29 1.33 0.00 31 26 284 +3
28MAY26 36.00 C 0.90 0.94 0.84 0.89 -0.04 30 19 319 +2
28MAY26 37.00 C 0.53 0.56 0.53 0.57 -0.04 30 21 407 +18
28MAY26 38.00 C 0.38 0.38 0.37 0.36 0.00 31 16 418 +6
28MAY26 39.00 C 0.00 0.00 0.00 0.23 0.00 31 0 378 0
28MAY26 40.00 C 0.00 0.00 0.00 0.13 -0.01 31 5 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.08 0.00 32 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.04 0.00 31 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.06 +0.10 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.06 +0.09 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 13.07 +0.10 52 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.07 +0.10 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.07 +0.10 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.07 +0.09 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.07 +0.09 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.08 +0.10 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.08 +0.08 26 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.12 +0.11 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 5.17 +0.07 30 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.28 +0.06 30 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 3.47 +0.05 30 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 2.81 +0.07 31 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 2.16 +0.04 31 0 57 0
29JUN26 35.00 C 1.73 1.73 1.59 1.61 +0.01 30 20 1,660 +15
29JUN26 36.00 C 0.00 0.00 0.00 1.18 -0.02 30 0 152 0
29JUN26 37.00 C 0.00 0.00 0.00 0.86 -0.02 30 0 201 0
29JUN26 38.00 C 0.00 0.00 0.00 0.62 -0.02 30 0 156 0
29JUN26 39.00 C 0.00 0.00 0.00 0.45 -0.01 30 0 89 0
29JUN26 40.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.15 0.00 30 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 0.00 30 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 0.00 31 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.02 0.00 31 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 30 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 31 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 13.07 +0.10 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.07 +0.10 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.07 +0.10 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.07 +0.09 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.07 +0.09 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.08 +0.08 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.11 +0.08 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.16 +0.07 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.26 +0.06 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.42 +0.04 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.67 +0.03 30 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.06 +0.05 31 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.46 +0.01 30 0 0 0
30JUL26 35.00 C 1.96 1.96 1.93 1.97 -0.02 30 35 125 +26
30JUL26 36.00 C 1.61 1.61 1.61 1.55 -0.03 30 15 88 +15
30JUL26 37.00 C 0.00 0.00 0.00 1.21 -0.02 30 0 60 0
30JUL26 38.00 C 0.00 0.00 0.00 0.95 -0.02 30 0 30 0
30JUL26 39.00 C 0.77 0.77 0.77 0.74 -0.02 30 15 51 0
30JUL26 40.00 C 0.00 0.00 0.00 0.57 -0.01 30 0 23 0
30JUL26 41.00 C 0.00 0.00 0.00 0.43 -0.01 30 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.32 -0.01 30 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.23 -0.02 30 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.07 +0.10 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.07 +0.10 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.07 +0.09 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.08 +0.09 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.11 +0.08 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.16 +0.07 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.22 +0.19 31 0 6 0
29SEP26 29.00 C 0.00 0.00 0.00 6.43 +0.05 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.65 +0.03 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.96 +0.03 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.33 +0.03 32 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 3.75 +0.02 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.14 +0.02 31 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.70 +0.01 31 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 2.30 0.00 31 0 18 0
29SEP26 37.00 C 0.00 0.00 0.00 1.95 0.00 31 0 980 0
29SEP26 38.00 C 0.00 0.00 0.00 1.65 -0.01 31 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.38 -0.01 32 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.17 0.00 32 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 0.97 -0.01 32 0 50 0
29SEP26 42.00 C 0.00 0.00 0.00 0.80 -0.01 32 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.66 -0.01 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.55 -0.01 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.45 -0.01 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.36 -0.01 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.31 -0.01 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.26 0.00 32 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.21 0.00 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.17 0.00 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.10 0.00 32 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 0.00 33 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.01 32 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 13.07 +0.10 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.07 +0.09 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.10 +0.09 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.15 +0.07 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.25 +0.06 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.41 +0.05 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.62 +0.04 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.89 +0.05 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.21 +0.03 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.57 +0.02 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.99 +0.03 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.45 +0.02 31 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.83 +0.02 30 0 126 0
30DEC26 35.00 C 0.00 0.00 0.00 3.40 +0.01 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 2.99 +0.01 30 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 2.64 -0.02 30 0 155 0
30DEC26 38.00 C 0.00 0.00 0.00 2.30 -0.01 30 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 2.03 0.00 31 0 34 0
30DEC26 40.00 C 0.00 0.00 0.00 1.76 0.00 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.54 -0.01 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 1.33 -0.01 31 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.16 -0.01 31 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 1.00 -0.01 31 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.86 -0.01 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.75 -0.01 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.64 -0.01 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 0.57 -0.01 31 0 52 0
30DEC26 49.00 C 0.00 0.00 0.00 0.50 -0.01 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.42 -0.02 31 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.28 0.00 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.18 -0.01 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 13.08 +0.08 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.13 +0.07 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.23 +0.07 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.37 +0.07 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.57 +0.06 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.80 +0.06 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 8.08 +0.05 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.39 +0.04 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.74 +0.04 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.15 +0.04 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.57 +0.03 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.06 +0.03 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.42 +0.02 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 4.00 +0.01 30 0 133 0
30MAR27 36.00 C 0.00 0.00 0.00 3.59 +0.01 30 0 131 0
30MAR27 37.00 C 0.00 0.00 0.00 3.23 +0.01 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.90 +0.01 30 0 0 0
30MAR27 39.00 C 2.50 2.50 2.50 2.59 0.00 30 15 17 +15
30MAR27 40.00 C 0.00 0.00 0.00 2.32 0.00 30 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 2.05 0.00 30 0 53 0
30MAR27 42.00 C 1.72 1.72 1.70 1.84 -0.01 30 13 37 +13
30MAR27 43.00 C 0.00 0.00 0.00 1.63 -0.06 30 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.49 -0.01 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 1.33 -0.01 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.17 -0.01 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.04 -0.01 31 0 32 0
30MAR27 48.00 C 0.00 0.00 0.00 0.92 -0.01 31 0 20 0
30MAR27 49.00 C 0.00 0.00 0.00 0.81 -0.01 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.72 -0.01 31 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.52 -0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.38 -0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.28 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.20 0.00 31 0 2 0
TOTAL CALL 475 20,079 +220
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 70 0 95 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 59 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 52 0 208 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 238 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 64 0
29APR26 32.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 443 0
29APR26 33.00 P 0.09 0.09 0.09 0.07 -0.04 29 50 956 +39
29APR26 34.00 P 0.30 0.30 0.24 0.25 -0.07 29 63 1,360 -12
29APR26 35.00 P 0.63 0.67 0.56 0.62 -0.08 29 115 851 +19
29APR26 36.00 P 1.22 1.22 1.22 1.24 -0.11 29 15 668 +15
29APR26 37.00 P 2.16 2.16 2.16 2.06 -0.11 29 3 273 -3
29APR26 38.00 P 0.00 0.00 0.00 2.99 -0.11 28 0 321 0
29APR26 39.00 P 0.00 0.00 0.00 3.98 -0.10 0 0 212 0
29APR26 40.00 P 0.00 0.00 0.00 4.98 -0.10 0 0 130 0
29APR26 41.00 P 6.00 6.00 6.00 5.98 -0.10 0 1 117 0
29APR26 42.00 P 0.00 0.00 0.00 6.98 -0.10 0 0 126 0
29APR26 43.00 P 0.00 0.00 0.00 7.98 -0.10 0 0 31 0
29APR26 44.00 P 0.00 0.00 0.00 8.98 -0.10 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.98 -0.10 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.98 -0.10 0 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 11.98 -0.10 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.98 -0.10 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.98 -0.10 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.98 -0.10 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.48 -0.10 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.98 -0.10 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.48 -0.10 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.98 -0.10 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.48 -0.10 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 29.98 -0.10 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 38 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 114 0
28MAY26 28.00 P 0.08 0.08 0.08 0.03 -0.01 32 4 138 0
28MAY26 29.00 P 0.13 0.13 0.13 0.07 -0.01 32 10 121 0
28MAY26 30.00 P 0.22 0.22 0.22 0.14 -0.02 31 1 127 0
28MAY26 31.00 P 0.35 0.35 0.35 0.28 -0.03 31 2 67 0
28MAY26 32.00 P 0.56 0.57 0.52 0.50 -0.05 31 51 174 +13
28MAY26 33.00 P 0.84 0.84 0.84 0.83 -0.06 31 16 255 +1
28MAY26 34.00 P 1.21 1.22 1.21 1.23 -0.10 31 23 688 -20
28MAY26 35.00 P 1.80 1.81 1.78 1.78 -0.05 31 41 369 -6
28MAY26 36.00 P 0.00 0.00 0.00 2.40 -0.11 30 0 745 0
28MAY26 37.00 P 0.00 0.00 0.00 3.17 -0.09 31 0 150 0
28MAY26 38.00 P 0.00 0.00 0.00 3.99 -0.10 31 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 4.87 -0.10 31 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 5.80 -0.27 31 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 6.83 -0.22 37 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 7.82 -0.23 40 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 8.81 -0.19 43 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 9.69 -0.10 28 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.69 -0.09 32 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 11.68 -0.10 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.68 -0.09 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.68 -0.09 35 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.68 -0.09 39 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.67 -0.09 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.17 -0.09 42 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.66 -0.09 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.16 -0.09 51 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.65 -0.09 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.15 -0.09 59 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.64 -0.09 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 33 0 87 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 31 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 -0.02 30 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 0.20 -0.03 30 0 67 0
29JUN26 30.00 P 0.43 0.43 0.43 0.34 -0.04 30 1 114 +1
29JUN26 31.00 P 0.00 0.00 0.00 0.56 -0.04 30 0 92 0
29JUN26 32.00 P 0.00 0.00 0.00 0.84 -0.06 30 0 144 0
29JUN26 33.00 P 0.00 0.00 0.00 1.21 -0.05 30 0 274 0
29JUN26 34.00 P 1.64 1.69 1.59 1.66 -0.05 30 319 467 +297
29JUN26 35.00 P 0.00 0.00 0.00 2.16 -0.09 30 0 1,690 0
29JUN26 36.00 P 2.82 2.82 2.82 2.77 -0.11 29 3 224 +3
29JUN26 37.00 P 0.00 0.00 0.00 3.49 -0.09 30 0 254 0
29JUN26 38.00 P 0.00 0.00 0.00 4.26 -0.10 30 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.08 -0.10 30 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 5.80 -0.27 24 0 202 0
29JUN26 41.00 P 0.00 0.00 0.00 6.94 -0.19 33 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 7.87 -0.27 33 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 8.84 -0.21 34 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 9.81 -0.20 36 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 10.79 -0.20 37 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.77 -0.21 38 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 12.69 -0.29 30 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 13.68 -0.09 27 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.68 -0.09 31 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.68 -0.09 34 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.17 -0.09 32 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.66 -0.09 0 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 23.16 -0.09 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.65 -0.09 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.15 -0.09 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.64 -0.09 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 17 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.14 -0.02 30 0 22 0
30JUL26 28.00 P 0.00 0.00 0.00 0.23 -0.03 30 0 21 0
30JUL26 29.00 P 0.00 0.00 0.00 0.37 -0.04 30 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.56 -0.05 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.82 -0.06 30 0 22 0
30JUL26 32.00 P 0.00 0.00 0.00 1.14 -0.07 30 0 200 0
30JUL26 33.00 P 1.52 1.52 1.52 1.53 -0.07 30 30 259 0
30JUL26 34.00 P 1.97 1.97 1.97 1.97 -0.09 30 15 313 +15
30JUL26 35.00 P 2.50 2.55 2.49 2.49 -0.09 30 108 76 +61
30JUL26 36.00 P 3.12 3.14 3.02 3.11 -0.09 30 169 184 +145
30JUL26 37.00 P 0.00 0.00 0.00 3.79 -0.11 30 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 4.52 -0.11 30 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.31 -0.11 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.14 -0.11 30 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.01 -0.12 30 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.92 -0.22 30 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.84 -0.21 30 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.81 -0.20 31 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.79 -0.20 32 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.77 -0.21 33 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.71 -0.27 30 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.69 -0.10 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.29 -0.03 32 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.43 -0.03 32 0 51 0
29SEP26 28.00 P 0.00 0.00 0.00 0.61 -0.04 32 0 27 0
29SEP26 29.00 P 0.00 0.00 0.00 0.83 -0.05 32 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 1.10 -0.06 33 0 45 0
29SEP26 31.00 P 0.00 0.00 0.00 1.44 -0.06 33 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 1.82 -0.07 33 0 25 0
29SEP26 33.00 P 2.42 2.42 2.42 2.26 -0.08 33 3 1,788 -3
29SEP26 34.00 P 0.00 0.00 0.00 2.76 -0.08 33 0 230 0
29SEP26 35.00 P 0.00 0.00 0.00 3.33 -0.08 33 0 946 0
29SEP26 36.00 P 4.08 4.08 4.08 3.93 -0.10 33 1 142 +1
29SEP26 37.00 P 0.00 0.00 0.00 4.46 -0.09 32 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.15 -0.26 32 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 5.87 -0.28 32 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.85 -0.11 35 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.68 -0.11 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.30 -0.10 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.44 -0.10 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.35 -0.11 38 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 10.96 -0.10 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.89 -0.10 32 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 12.83 -0.15 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.79 -0.10 32 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.76 -0.09 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.73 -0.10 32 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.19 -0.09 32 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.67 -0.09 32 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.16 -0.09 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.65 -0.09 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.15 -0.09 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.64 -0.09 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 -0.02 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.38 -0.03 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.55 -0.03 31 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 0.74 -0.04 31 0 97 0
30DEC26 28.00 P 0.00 0.00 0.00 0.97 -0.05 31 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 1.24 -0.05 32 0 25 0
30DEC26 30.00 P 0.00 0.00 0.00 1.56 -0.06 32 0 16 0
30DEC26 31.00 P 0.00 0.00 0.00 1.92 -0.07 32 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 2.34 -0.08 32 0 49 0
30DEC26 33.00 P 0.00 0.00 0.00 2.81 -0.08 32 0 64 0
30DEC26 34.00 P 0.00 0.00 0.00 3.31 -0.09 32 0 151 0
30DEC26 35.00 P 0.00 0.00 0.00 3.88 -0.09 32 0 169 0
30DEC26 36.00 P 0.00 0.00 0.00 4.47 -0.09 32 0 71 0
30DEC26 37.00 P 0.00 0.00 0.00 5.13 -0.10 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 5.80 -0.10 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.54 -0.10 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.28 -0.11 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.09 -0.11 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 8.90 -0.11 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.48 -0.10 31 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 10.35 -0.11 31 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.20 -0.10 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.09 -0.11 31 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.00 -0.10 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.93 -0.10 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.86 -0.11 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.81 -0.11 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.23 -0.10 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.69 -0.09 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.17 -0.09 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.65 -0.09 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.15 -0.09 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.64 -0.09 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.32 -0.02 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.44 -0.02 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.59 -0.03 31 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 0.78 -0.03 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.02 -0.05 31 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.29 -0.05 31 0 23 0
30MAR27 29.00 P 0.00 0.00 0.00 1.60 -0.06 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 1.95 -0.05 31 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.35 -0.06 31 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.77 -0.07 31 0 40 0
30MAR27 33.00 P 0.00 0.00 0.00 3.26 -0.07 31 0 41 0
30MAR27 34.00 P 0.00 0.00 0.00 3.76 -0.08 31 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.33 -0.09 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 4.92 -0.09 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 5.57 -0.09 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.06 -0.09 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.74 -0.09 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.46 -0.10 31 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.19 -0.10 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 8.98 -0.10 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.77 -0.10 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.59 -0.11 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.44 -0.11 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.30 -0.10 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.19 -0.10 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.09 -0.10 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.00 -0.10 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.93 -0.10 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.30 -0.10 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.72 -0.10 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.18 -0.09 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.66 -0.08 31 0 0 0
TOTAL PUT 1,044 23,625 +566
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$ 13.24
29APR26 8.75 C 0.00 0.00 0.00 4.50 +0.07 109 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.25 +0.07 102 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.00 +0.07 95 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.75 +0.07 88 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.50 +0.07 82 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.25 +0.07 75 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.75 +0.07 63 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.25 +0.07 51 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.75 +0.06 40 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 1.28 +0.05 45 0 167 0
29APR26 12.50 C 0.00 0.00 0.00 0.86 +0.06 46 0 215 0
29APR26 13.00 C 0.58 0.58 0.52 0.50 +0.02 44 30 1,361 +30
29APR26 13.50 C 0.00 0.00 0.00 0.27 0.00 45 0 2,252 0
29APR26 14.00 C 0.16 0.16 0.14 0.13 0.00 46 50 2,021 -50
29APR26 14.50 C 0.07 0.07 0.07 0.05 -0.01 45 131 1,572 -30
29APR26 15.00 C 0.00 0.00 0.00 0.02 0.00 47 0 702 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 564 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 298 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 487 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 74 0 313 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 89 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 101 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 4.51 +0.07 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.26 +0.07 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.01 +0.06 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.77 +0.07 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.54 +0.09 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.30 +0.09 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.81 +0.13 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.33 +0.06 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.90 +0.12 42 0 12 0
28MAY26 12.00 C 0.00 0.00 0.00 1.50 +0.09 42 0 92 0
28MAY26 12.50 C 0.00 0.00 0.00 1.12 +0.05 40 0 885 0
28MAY26 13.00 C 0.83 0.83 0.83 0.84 +0.04 41 30 1,072 +30
28MAY26 13.50 C 0.60 0.60 0.60 0.61 +0.04 41 111 269 +111
28MAY26 14.00 C 0.44 0.44 0.44 0.43 +0.03 42 30 512 0
28MAY26 14.50 C 0.30 0.30 0.30 0.29 +0.01 42 171 810 +171
28MAY26 15.00 C 0.20 0.20 0.20 0.20 +0.01 42 84 184 +82
28MAY26 15.50 C 0.00 0.00 0.00 0.13 +0.01 42 0 163 0
28MAY26 16.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 0.00 42 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.03 0.00 42 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 43 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.78 +0.07 37 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.54 +0.07 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.29 +0.07 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.05 +0.07 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.81 +0.07 41 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.54 +0.04 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.30 +0.03 32 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.84 +0.11 35 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.39 0.00 35 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 2.07 +0.07 42 0 250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.71 +0.07 42 0 294 0
29JUN26 12.50 C 0.00 0.00 0.00 1.35 +0.06 40 0 1,748 0
29JUN26 13.00 C 0.99 0.99 0.96 1.08 +0.05 40 30 2,664 +30
29JUN26 13.50 C 0.00 0.00 0.00 0.85 +0.05 40 0 1,063 0
29JUN26 14.00 C 0.00 0.00 0.00 0.66 +0.04 40 0 405 0
29JUN26 14.50 C 0.00 0.00 0.00 0.51 +0.04 41 0 426 0
29JUN26 15.00 C 0.00 0.00 0.00 0.38 +0.02 41 0 723 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 +0.01 41 0 1,784 0
29JUN26 16.00 C 0.21 0.21 0.21 0.21 +0.01 41 115 1,803 -4
29JUN26 16.50 C 0.00 0.00 0.00 0.16 +0.01 41 0 1,039 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 +0.01 42 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 42 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 +0.01 43 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 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 55 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.54 +0.07 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.30 +0.08 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.05 +0.07 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.83 +0.09 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.55 +0.05 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.30 +0.03 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.84 +0.08 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.45 +0.06 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.08 +0.04 39 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 1.73 +0.08 39 0 69 0
30JUL26 12.50 C 1.39 1.42 1.36 1.38 +0.03 38 140 470 +140
30JUL26 13.00 C 1.14 1.16 1.11 1.13 +0.04 38 60 345 +60
30JUL26 13.50 C 0.00 0.00 0.00 0.90 +0.02 39 0 201 0
30JUL26 14.00 C 0.00 0.00 0.00 0.73 +0.02 39 0 77 0
30JUL26 14.50 C 0.00 0.00 0.00 0.58 0.00 40 0 105 0
30JUL26 15.00 C 0.00 0.00 0.00 0.45 0.00 40 0 78 0
30JUL26 15.50 C 0.00 0.00 0.00 0.34 -0.01 39 0 67 0
30JUL26 16.00 C 0.00 0.00 0.00 0.26 0.00 40 0 45 0
30JUL26 16.50 C 0.00 0.00 0.00 0.19 -0.01 39 0 109 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 0.00 40 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 4.55 +0.08 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.30 +0.08 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.05 +0.07 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.87 +0.13 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.55 +0.04 29 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.40 +0.13 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.98 +0.12 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.61 +0.12 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.25 +0.09 40 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 1.94 +0.08 40 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 1.70 +0.07 42 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 1.40 +0.02 40 0 157 0
29SEP26 13.50 C 0.00 0.00 0.00 1.20 +0.02 41 0 126 0
29SEP26 14.00 C 1.02 1.02 1.02 1.02 0.00 41 10 166 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 0.00 41 0 40 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 0.00 41 0 50 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 0.00 41 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 -0.01 41 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 0.42 -0.01 41 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 0.00 41 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 0.00 41 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 0.00 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.01 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 0.00 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 0.00 41 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 39 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 4.60 +0.06 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.38 +0.06 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.16 +0.05 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.95 +0.05 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.74 +0.04 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.53 +0.13 40 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.17 +0.12 40 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 2.84 +0.11 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.53 +0.10 40 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.27 +0.11 41 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 2.01 +0.08 41 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.78 +0.02 41 0 226 0
30DEC26 13.50 C 0.00 0.00 0.00 1.58 +0.02 41 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 1.40 +0.01 41 0 80 0
30DEC26 14.50 C 0.00 0.00 0.00 1.24 0.00 41 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.11 +0.02 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.97 0.00 41 0 30 0
30DEC26 16.00 C 0.91 0.92 0.91 0.85 0.00 41 66 316 +6
30DEC26 16.50 C 0.00 0.00 0.00 0.75 0.00 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 0.00 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 0.00 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 0.00 41 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 -0.01 41 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 0.00 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.32 -0.01 41 0 76 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 0.00 41 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 4.68 +0.06 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.48 +0.06 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.28 +0.06 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.09 +0.05 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.91 +0.06 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.73 +0.15 41 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.40 +0.05 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.09 +0.05 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.81 +0.04 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.55 +0.04 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.32 +0.12 41 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 2.08 0.00 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.90 +0.04 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.72 +0.04 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.58 +0.03 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.42 +0.03 41 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 1.27 +0.03 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.14 +0.01 41 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.03 +0.02 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.93 +0.02 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.83 +0.02 41 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.75 +0.04 41 0 0 0
TOTAL CALL 1,058 34,297 +576
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 117 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 761 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 726 0
29APR26 12.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 1,211 0
29APR26 12.50 P 0.00 0.00 0.00 0.11 -0.04 45 0 836 0
29APR26 13.00 P 0.00 0.00 0.00 0.27 -0.05 46 0 4,713 0
29APR26 13.50 P 0.57 0.57 0.57 0.53 -0.07 46 15 2,528 -15
29APR26 14.00 P 0.89 0.89 0.89 0.89 -0.09 47 15 2,334 +15
29APR26 14.50 P 0.00 0.00 0.00 1.30 -0.08 44 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 1.77 -0.07 44 0 423 0
29APR26 15.50 P 0.00 0.00 0.00 2.26 -0.14 0 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.78 -0.13 68 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.28 -0.13 78 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.76 -0.07 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.26 -0.07 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.76 -0.07 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.26 -0.07 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.76 -0.07 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.26 -0.07 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.76 -0.07 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 0.00 46 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 1,348 0
28MAY26 11.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 199 0
28MAY26 12.00 P 0.00 0.00 0.00 0.24 -0.01 43 0 520 0
28MAY26 12.50 P 0.39 0.39 0.39 0.40 -0.02 43 11 1,001 0
28MAY26 13.00 P 0.61 0.62 0.61 0.61 -0.03 43 21 1,933 -21
28MAY26 13.50 P 0.90 0.91 0.89 0.88 -0.03 44 40 244 -25
28MAY26 14.00 P 0.00 0.00 0.00 1.20 -0.04 44 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 1.53 -0.09 42 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 1.93 -0.11 42 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.43 -0.06 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.90 -0.06 52 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.38 -0.07 56 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.88 -0.07 61 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.38 -0.08 66 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.88 -0.09 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 42 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 42 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 42 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 0.00 42 0 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 +0.01 42 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 0.00 42 0 813 0
29JUN26 11.50 P 0.00 0.00 0.00 0.28 -0.01 42 0 606 0
29JUN26 12.00 P 0.43 0.43 0.43 0.43 0.00 42 100 730 +100
29JUN26 12.50 P 0.00 0.00 0.00 0.61 -0.01 42 0 1,995 0
29JUN26 13.00 P 0.00 0.00 0.00 0.84 -0.02 42 0 2,918 0
29JUN26 13.50 P 0.00 0.00 0.00 1.12 -0.01 43 0 1,634 0
29JUN26 14.00 P 1.47 1.47 1.47 1.43 -0.02 43 30 248 -30
29JUN26 14.50 P 0.00 0.00 0.00 1.73 -0.03 41 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 2.16 -0.04 44 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.58 -0.04 46 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.01 -0.05 47 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 3.47 -0.05 49 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.94 -0.06 51 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.43 -0.06 54 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.92 -0.07 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.43 -0.06 61 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.93 -0.07 65 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.45 -0.07 70 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.96 -0.07 74 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.94 -0.12 78 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.76 -0.07 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.76 -0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.95 -0.18 95 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.76 -0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.76 -0.07 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.76 -0.07 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.76 -0.07 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 1 0
30JUL26 9.75 P 0.00 0.00 0.00 0.10 -0.01 40 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 60 0
30JUL26 10.50 P 0.00 0.00 0.00 0.21 -0.02 40 0 225 0
30JUL26 11.00 P 0.00 0.00 0.00 0.32 -0.03 40 0 188 0
30JUL26 11.50 P 0.00 0.00 0.00 0.47 -0.02 40 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.65 -0.04 40 0 735 0
30JUL26 12.50 P 0.84 0.85 0.82 0.86 -0.04 39 340 413 +223
30JUL26 13.00 P 1.09 1.12 1.08 1.12 -0.06 39 985 1,868 +880
30JUL26 13.50 P 0.00 0.00 0.00 1.42 -0.07 40 0 444 0
30JUL26 14.00 P 1.71 1.71 1.71 1.75 -0.08 40 30 280 +30
30JUL26 14.50 P 0.00 0.00 0.00 2.09 -0.13 39 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 2.50 -0.12 40 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 2.94 -0.10 42 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.37 -0.11 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.80 -0.13 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.24 -0.16 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.70 -0.18 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.20 -0.16 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.02 40 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.24 -0.02 41 0 130 0
29SEP26 10.00 P 0.00 0.00 0.00 0.28 -0.03 40 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 -0.03 40 0 178 0
29SEP26 11.00 P 0.00 0.00 0.00 0.54 -0.03 40 0 205 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 -0.04 40 0 192 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 -0.04 40 0 265 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 -0.05 40 0 470 0
29SEP26 13.00 P 0.00 0.00 0.00 1.41 -0.06 40 0 383 0
29SEP26 13.50 P 0.00 0.00 0.00 1.70 -0.07 40 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.03 -0.08 40 0 487 0
29SEP26 14.50 P 2.34 2.34 2.34 2.39 -0.12 41 15 205 0
29SEP26 15.00 P 0.00 0.00 0.00 2.75 -0.13 41 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 3.13 -0.15 41 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.54 -0.15 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.98 -0.15 42 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.41 -0.16 42 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.85 -0.17 42 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.29 -0.18 42 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.76 -0.17 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.27 -0.05 46 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.68 -0.20 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.14 -0.20 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.11 -0.19 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.10 -0.18 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.10 -0.12 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.09 -0.07 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.07 -0.03 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.03 -0.06 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.02 -0.07 35 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.02 -0.06 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.26 -0.02 41 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.31 -0.03 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.37 -0.02 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.42 -0.02 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.48 -0.02 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.64 -0.02 41 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.80 -0.03 41 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 -0.04 40 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.20 -0.05 40 0 169 0
30DEC26 12.50 P 0.00 0.00 0.00 1.45 -0.05 40 0 178 0
30DEC26 13.00 P 0.00 0.00 0.00 1.72 -0.06 40 0 315 0
30DEC26 13.50 P 0.00 0.00 0.00 2.02 -0.06 40 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.34 -0.06 40 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 2.68 -0.07 41 0 108 0
30DEC26 15.00 P 0.00 0.00 0.00 3.04 -0.14 41 0 90 0
30DEC26 15.50 P 0.00 0.00 0.00 3.40 -0.16 41 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 3.79 -0.16 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.19 -0.16 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.60 -0.16 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.04 -0.10 42 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.46 -0.04 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.91 -0.04 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.36 -0.04 42 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.81 -0.07 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.27 -0.07 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.34 -0.01 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.39 -0.03 41 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.45 -0.01 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.51 -0.02 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.57 -0.04 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.64 -0.02 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.80 -0.02 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 0.99 -0.03 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.20 -0.03 40 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.42 -0.04 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 1.66 -0.06 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 1.94 -0.06 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.26 -0.04 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.57 -0.05 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.89 -0.07 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.24 -0.07 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.61 -0.06 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.98 -0.06 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.37 -0.06 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.77 -0.06 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.18 -0.06 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.60 -0.06 40 0 0 0
TOTAL PUT 1,602 44,518 +1,157
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 91.02
29APR26 62.50 C 0.00 0.00 0.00 28.66 +0.65 117 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.16 +0.65 106 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.67 +0.66 97 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.17 +0.62 86 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.68 +0.62 77 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.06 +0.50 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.57 +0.51 37 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.07 +0.51 29 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 8.57 +0.50 22 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 6.10 +0.47 22 0 92 0
29APR26 87.50 C 0.00 0.00 0.00 3.89 +0.55 26 0 272 0
29APR26 90.00 C 2.05 2.05 2.05 1.94 +0.34 23 1 804 0
29APR26 92.50 C 0.58 0.71 0.58 0.70 +0.10 22 62 219 +32
29APR26 95.00 C 0.17 0.21 0.17 0.19 +0.02 22 34 427 0
29APR26 97.50 C 0.00 0.00 0.00 0.04 0.00 23 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 24 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 35 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 28.83 +0.66 61 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.35 +0.68 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.86 +0.68 51 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.38 +0.69 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.90 +0.84 41 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.21 +0.51 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.73 +0.50 21 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.28 +0.50 21 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 8.92 +0.49 21 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 6.71 +0.45 21 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 4.73 +0.30 21 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 3.23 +0.40 22 0 69 0
28MAY26 92.50 C 2.00 2.00 2.00 1.98 +0.30 21 1 35 0
28MAY26 95.00 C 1.15 1.15 1.15 1.13 +0.18 21 1 243 +1
28MAY26 97.50 C 0.64 0.64 0.64 0.61 +0.12 21 150 80 -88
28MAY26 100.00 C 0.34 0.34 0.34 0.29 +0.06 21 120 67 -45
28MAY26 102.50 C 0.00 0.00 0.00 0.13 +0.03 21 0 1 0
28MAY26 105.00 C 0.09 0.09 0.09 0.06 +0.02 21 20 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 22 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 31 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 28.98 +0.81 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.51 +0.84 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.04 +0.86 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.58 +0.88 38 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 19.15 +1.09 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 16.37 +0.51 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.94 +0.49 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.58 +0.48 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 9.33 +0.44 20 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 7.27 +0.40 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 5.63 +0.40 22 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 4.05 +0.36 21 0 92 0
29JUN26 92.50 C 2.64 2.76 2.64 2.80 +0.29 21 60 150 +60
29JUN26 95.00 C 1.70 1.95 1.70 1.84 +0.18 21 32 36 +26
29JUN26 97.50 C 0.00 0.00 0.00 1.17 +0.14 21 0 11 0
29JUN26 100.00 C 0.00 0.00 0.00 0.70 +0.08 21 0 67 0
29JUN26 102.50 C 0.00 0.00 0.00 0.40 +0.05 20 0 165 0
29JUN26 105.00 C 0.00 0.00 0.00 0.22 +0.03 20 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 +0.02 21 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 0.00 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 22 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 28.99 +0.82 43 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.52 +0.85 40 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.06 +0.88 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.63 +0.88 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.22 +0.87 33 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.42 +0.50 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.03 +0.47 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.74 +0.45 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.61 +0.42 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 7.66 +0.37 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.96 +0.33 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 4.64 +0.30 22 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 3.43 +0.28 22 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 2.47 +0.20 22 0 2 0
30JUL26 97.50 C 0.00 0.00 0.00 1.73 +0.15 22 0 9 0
30JUL26 100.00 C 1.21 1.21 1.21 1.18 +0.11 22 1 7 +1
30JUL26 102.50 C 0.00 0.00 0.00 0.79 +0.08 22 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 0.51 +0.05 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.33 +0.04 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.00 +0.83 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.55 +0.87 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.13 +0.87 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 21.76 +1.01 31 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.46 +1.08 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.63 +0.48 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.41 +0.47 23 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.33 +0.45 23 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.42 +0.42 23 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.70 +0.39 23 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 7.17 +0.35 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.94 +0.41 23 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 4.72 +0.35 23 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 3.72 +0.30 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.91 +0.24 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.27 +0.19 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.77 +0.16 23 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 1.37 +0.14 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.03 +0.10 23 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.78 +0.10 23 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.55 +0.06 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.40 +0.05 23 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 +0.03 23 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.21 +0.03 23 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.15 +0.02 23 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 29.07 +0.87 31 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.69 +0.86 29 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.36 +1.05 28 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.11 +1.03 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 19.92 +1.00 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.78 +0.96 26 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.26 +0.40 23 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.39 +0.37 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.70 +0.38 23 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.14 +0.34 23 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.72 +0.30 23 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.48 +0.37 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 6.28 +0.32 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.25 +0.30 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.37 +0.25 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.63 +0.23 22 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.00 +0.18 22 0 1 0
30DEC26 105.00 C 0.00 0.00 0.00 2.49 +0.16 23 0 11 0
30DEC26 107.50 C 0.00 0.00 0.00 2.06 +0.14 23 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 1.70 +0.13 23 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.32 +0.08 23 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.07 +0.06 23 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.84 +0.04 23 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.68 +0.04 23 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 29.67 +1.06 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.43 +1.05 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.17 +0.97 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.97 +0.89 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 20.86 +0.84 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 18.83 +0.78 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 16.44 +0.43 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.72 +0.41 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 13.09 +0.38 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 11.59 +0.37 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.23 +0.33 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.10 +0.40 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.89 +0.37 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.81 +0.33 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.86 +0.31 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.04 +0.30 23 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 4.33 +0.27 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.71 +0.23 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.18 +0.20 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.72 +0.16 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.28 +0.12 23 0 2 0
TOTAL CALL 482 8,302 -13
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 176 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,073 0
29APR26 72.50 P 0.01 0.01 0.01 0.01 0.00 55 330 688 +166
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 492 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 478 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 33 0 696 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 590 0
29APR26 85.00 P 0.00 0.00 0.00 0.03 -0.04 22 0 185 0
29APR26 87.50 P 0.28 0.28 0.27 0.21 -0.12 22 10 193 0
29APR26 90.00 P 0.84 0.87 0.69 0.79 -0.27 22 16 222 +11
29APR26 92.50 P 0.00 0.00 0.00 2.07 -0.48 21 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 4.12 -0.50 22 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 6.49 -0.51 22 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 8.98 -0.52 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.48 -0.52 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 13.98 -0.52 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 16.48 -0.79 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 18.98 -0.55 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.48 -0.56 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 23.98 -0.55 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 26.48 -0.55 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 28.98 -0.54 0 0 0 0
28MAY26 62.50 P 0.03 0.03 0.03 0.01 0.00 43 60 180 +60
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 117 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 813 0
28MAY26 75.00 P 0.10 0.10 0.10 0.01 0.00 23 30 1,326 -30
28MAY26 77.50 P 0.14 0.14 0.14 0.02 0.00 21 30 233 -30
28MAY26 80.00 P 0.18 0.18 0.18 0.07 -0.01 21 1 240 +1
28MAY26 82.50 P 0.00 0.00 0.00 0.20 -0.02 21 0 120 0
28MAY26 85.00 P 0.00 0.00 0.00 0.50 -0.06 21 0 161 0
28MAY26 87.50 P 1.06 1.06 1.06 1.07 -0.11 21 1 488 0
28MAY26 90.00 P 0.00 0.00 0.00 1.89 -0.23 21 0 120 0
28MAY26 92.50 P 2.92 2.92 2.92 3.13 -0.37 20 2 97 0
28MAY26 95.00 P 0.00 0.00 0.00 4.90 -0.34 21 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 6.89 -0.41 21 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 9.12 -0.46 21 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.50 -0.50 21 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.98 -0.52 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.48 -0.79 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.98 -0.78 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.48 -0.78 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.98 -0.78 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.48 -0.78 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.98 -0.78 0 0 0 0
29JUN26 62.50 P 0.09 0.09 0.09 0.01 0.00 30 30 354 +30
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 133 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 621 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 222 0
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 0.07 -0.01 21 0 445 0
29JUN26 77.50 P 0.00 0.00 0.00 0.16 -0.02 21 0 138 0
29JUN26 80.00 P 0.00 0.00 0.00 0.36 -0.04 21 0 35 0
29JUN26 82.50 P 0.95 0.95 0.95 0.72 -0.08 21 2 73 +2
29JUN26 85.00 P 0.00 0.00 0.00 1.29 -0.14 21 0 77 0
29JUN26 87.50 P 2.20 2.20 2.09 2.16 -0.16 21 31 493 +30
29JUN26 90.00 P 0.00 0.00 0.00 3.17 -0.24 20 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 4.50 -0.43 19 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 6.33 -0.36 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.27 -0.39 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.39 -0.43 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.64 -0.46 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.99 -0.47 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 17.40 -0.77 20 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.55 -1.06 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.00 -0.85 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.45 -1.07 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.92 -0.87 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.40 -0.87 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.87 -0.88 0 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 0.00 0.00 0.00 0.01 0.00 23 0 34 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 0.00 22 0 6 0
30JUL26 72.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 31 0
30JUL26 77.50 P 0.00 0.00 0.00 0.42 -0.04 21 0 5 0
30JUL26 80.00 P 1.05 1.05 1.05 0.74 -0.09 21 3 4 +3
30JUL26 82.50 P 0.00 0.00 0.00 1.26 -0.11 22 0 3 0
30JUL26 85.00 P 0.00 0.00 0.00 1.97 -0.14 22 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 2.85 -0.18 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 3.89 -0.25 21 0 32 0
30JUL26 92.50 P 0.00 0.00 0.00 5.23 -0.32 20 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 7.03 -0.33 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 8.86 -0.37 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 10.86 -0.40 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 12.99 -0.44 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.24 -0.46 21 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 17.57 -0.74 21 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 19.68 -1.04 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 22.10 -1.06 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 23 0 3 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.01 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.23 -0.01 23 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.41 -0.02 23 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.68 -0.03 23 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 1.06 -0.04 23 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 1.58 -0.06 23 0 23 0
29SEP26 82.50 P 0.00 0.00 0.00 2.25 -0.10 23 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.11 -0.12 23 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.14 -0.17 23 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.24 -0.25 23 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.56 -0.31 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.15 -0.26 23 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.88 -0.28 23 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.75 -0.32 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.74 -0.36 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.83 -0.40 23 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.93 -0.75 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.16 -0.99 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.47 -1.02 20 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.82 -1.03 18 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.20 -0.82 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.60 -0.84 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.02 -0.85 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 0.00 23 0 11 0
30DEC26 65.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.38 -0.02 23 0 14 0
30DEC26 70.00 P 1.15 1.15 1.15 0.59 -0.04 23 1 25 +1
30DEC26 72.50 P 0.00 0.00 0.00 0.91 -0.06 23 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.31 -0.08 23 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 1.83 -0.10 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.47 -0.13 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.27 -0.14 23 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.22 -0.18 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.32 -0.22 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.46 -0.25 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 7.76 -0.31 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.23 -0.36 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.88 -0.34 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.65 -0.34 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.55 -0.37 23 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.53 -0.40 23 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.56 -0.87 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.69 -0.91 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.88 -0.95 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.14 -0.97 21 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.43 -1.01 20 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.77 -1.03 17 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.33 -0.01 23 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.51 -0.02 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.74 -0.02 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.05 -0.04 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.50 -0.06 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.00 -0.08 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.64 -0.08 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.40 -0.10 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.26 -0.14 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.26 -0.14 24 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.34 -0.21 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.48 -0.23 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.77 -0.28 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.21 -0.32 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.78 -0.36 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.59 -0.30 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.38 -0.33 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.20 -0.77 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.18 -0.81 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.23 -0.84 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.34 -0.88 22 0 0 0
TOTAL PUT 547 15,080 +244
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 15.13
29APR26 9.75 C 0.00 0.00 0.00 5.39 +0.16 112 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.14 +0.16 105 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.64 +0.16 93 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.14 +0.16 82 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.64 +0.16 71 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.14 +0.16 60 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.64 +0.16 50 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.14 +0.15 40 0 32 0
29APR26 13.50 C 0.00 0.00 0.00 1.65 +0.14 40 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 1.19 +0.11 41 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.79 +0.10 42 0 223 0
29APR26 15.00 C 0.55 0.55 0.44 0.46 +0.05 40 22 480 +15
29APR26 15.50 C 0.33 0.33 0.24 0.24 +0.03 41 18 959 +15
29APR26 16.00 C 0.16 0.16 0.16 0.11 0.00 41 15 776 0
29APR26 16.50 C 0.04 0.04 0.04 0.05 0.00 42 7 1,008 0
29APR26 17.00 C 0.00 0.00 0.00 0.02 0.00 43 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 88 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 94 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 65 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 102 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.40 +0.16 51 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.15 +0.16 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.65 +0.16 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.15 +0.16 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.65 +0.15 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.16 +0.15 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.65 +0.12 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.21 +0.14 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.77 +0.12 37 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.37 +0.10 37 0 106 0
28MAY26 14.50 C 0.00 0.00 0.00 1.02 +0.08 37 0 27 0
28MAY26 15.00 C 0.00 0.00 0.00 0.74 +0.07 37 0 140 0
28MAY26 15.50 C 0.60 0.60 0.52 0.52 +0.05 37 66 193 +21
28MAY26 16.00 C 0.40 0.43 0.35 0.35 +0.05 37 82 111 +66
28MAY26 16.50 C 0.30 0.30 0.24 0.23 +0.02 38 56 101 +17
28MAY26 17.00 C 0.00 0.00 0.00 0.15 +0.02 38 0 42 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 +0.01 38 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 +0.01 39 0 68 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 0.00 37 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.15 +0.16 58 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.90 +0.16 54 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.65 +0.16 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.40 +0.16 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.15 +0.16 38 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.65 +0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.15 +0.15 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.66 +0.16 37 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.17 +0.15 36 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.72 +0.16 39 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 2.25 +0.12 36 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.84 +0.11 36 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.48 +0.10 36 0 156 0
29JUN26 14.50 C 0.00 0.00 0.00 1.16 +0.09 36 0 136 0
29JUN26 15.00 C 0.00 0.00 0.00 0.90 +0.07 36 0 407 0
29JUN26 15.50 C 0.73 0.73 0.68 0.68 +0.05 36 30 152 0
29JUN26 16.00 C 0.00 0.00 0.00 0.52 +0.04 36 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.39 +0.03 37 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 +0.02 37 0 572 0
29JUN26 17.50 C 0.26 0.26 0.26 0.21 +0.02 37 59 141 +59
29JUN26 18.00 C 0.00 0.00 0.00 0.15 +0.01 37 0 121 0
29JUN26 18.50 C 0.16 0.16 0.16 0.11 +0.01 37 15 55 +15
29JUN26 19.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 0.00 36 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 0.00 38 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 34 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 46 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 5.15 +0.16 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.65 +0.16 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.16 +0.16 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.67 +0.15 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.19 +0.14 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.74 +0.13 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.32 +0.12 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.95 +0.11 36 0 7 0
30JUL26 14.00 C 0.00 0.00 0.00 1.61 +0.11 36 0 21 0
30JUL26 14.50 C 0.00 0.00 0.00 1.32 +0.09 36 0 6 0
30JUL26 15.00 C 1.07 1.07 1.07 1.07 +0.07 36 6 31 +6
30JUL26 15.50 C 0.00 0.00 0.00 0.86 +0.05 36 0 13 0
30JUL26 16.00 C 0.00 0.00 0.00 0.70 +0.04 36 0 13 0
30JUL26 16.50 C 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.45 +0.04 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.35 +0.03 37 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.27 +0.02 37 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.16 +0.01 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.15 +0.16 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.90 +0.16 42 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.65 +0.16 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.40 +0.16 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.16 +0.16 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.67 +0.15 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.19 +0.19 38 0 103 0
29SEP26 11.50 C 0.00 0.00 0.00 3.73 +0.20 38 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.30 +0.19 38 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.90 +0.07 37 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.63 +0.14 40 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.31 +0.13 40 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 2.03 +0.12 40 0 241 0
29SEP26 14.50 C 0.00 0.00 0.00 1.72 +0.11 39 0 337 0
29SEP26 15.00 C 0.00 0.00 0.00 1.50 +0.11 39 0 128 0
29SEP26 15.50 C 0.00 0.00 0.00 1.30 +0.10 39 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 1.13 +0.10 39 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.97 +0.09 39 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.83 +0.08 39 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.71 +0.07 39 0 76 0
29SEP26 18.00 C 0.00 0.00 0.00 0.61 +0.07 40 0 59 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 +0.06 40 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 +0.06 40 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.37 +0.04 40 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 +0.03 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.23 +0.03 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.02 41 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.66 +0.15 38 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 5.42 +0.15 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.18 +0.14 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.73 +0.14 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.31 +0.14 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.92 +0.13 38 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.56 +0.13 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.22 +0.12 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.90 +0.11 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.62 +0.11 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.35 +0.10 38 0 94 0
30DEC26 14.50 C 0.00 0.00 0.00 2.04 +0.10 37 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.82 +0.08 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.62 +0.08 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.44 +0.07 37 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.28 +0.07 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.13 +0.06 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 1.00 +0.06 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 -0.01 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.78 +0.04 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.69 +0.01 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 +0.04 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 +0.04 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.33 +0.02 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.25 +0.02 38 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.01 38 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 5.48 +0.14 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.27 +0.14 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.86 +0.13 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.47 +0.12 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.12 +0.12 37 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.78 +0.11 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.46 +0.11 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.16 +0.10 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.88 +0.10 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.55 +0.01 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.31 +0.08 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 2.10 +0.07 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.90 +0.07 36 0 0 0
30MAR27 16.00 C 1.68 1.68 1.68 1.72 +0.06 36 1 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.56 +0.06 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.40 +0.05 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.27 +0.05 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.14 +0.05 36 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.03 +0.05 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.93 +0.01 36 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 0.85 +0.04 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.79 +0.03 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.62 +0.03 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.51 +0.03 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.33 +0.02 37 0 45 0
TOTAL CALL 377 14,611 +214
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 82 0 47 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 70 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 263 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 192 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 448 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 -0.05 40 0 195 0
29APR26 14.50 P 0.00 0.00 0.00 0.15 -0.07 41 0 99 0
29APR26 15.00 P 0.33 0.33 0.33 0.32 -0.11 40 138 605 +138
29APR26 15.50 P 0.62 0.65 0.62 0.60 -0.14 40 265 1,114 +216
29APR26 16.00 P 0.00 0.00 0.00 0.98 -0.14 42 0 519 0
29APR26 16.50 P 0.00 0.00 0.00 1.41 -0.15 41 0 145 0
29APR26 17.00 P 0.00 0.00 0.00 1.88 -0.16 41 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 2.37 -0.24 0 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 2.87 -0.22 0 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.37 -0.16 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.87 -0.16 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.37 -0.16 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.87 -0.16 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.87 -0.16 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.87 -0.16 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.87 -0.16 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.87 -0.16 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 41 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 53 0
28MAY26 12.50 P 0.09 0.09 0.09 0.07 -0.02 38 30 57 0
28MAY26 13.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 100 0
28MAY26 13.50 P 0.22 0.22 0.22 0.23 -0.05 37 8 47 +8
28MAY26 14.00 P 0.00 0.00 0.00 0.38 -0.07 38 0 253 0
28MAY26 14.50 P 0.51 0.51 0.51 0.57 -0.09 37 15 132 +11
28MAY26 15.00 P 0.74 0.85 0.74 0.84 -0.10 37 381 389 +224
28MAY26 15.50 P 0.00 0.00 0.00 1.16 -0.12 38 0 172 0
28MAY26 16.00 P 0.00 0.00 0.00 1.54 -0.09 39 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 1.90 -0.14 37 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.33 -0.15 37 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 2.84 -0.18 43 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.32 -0.19 46 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 3.78 -0.21 45 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.26 -0.25 46 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.76 -0.21 50 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.25 -0.23 52 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.24 -0.12 56 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.21 -0.15 49 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.20 -0.16 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.20 -0.16 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.01 37 0 197 0
29JUN26 12.00 P 0.00 0.00 0.00 0.10 -0.02 37 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.17 -0.03 37 0 136 0
29JUN26 13.00 P 0.00 0.00 0.00 0.27 -0.05 37 0 1,768 0
29JUN26 13.50 P 0.00 0.00 0.00 0.41 -0.06 37 0 83 0
29JUN26 14.00 P 0.00 0.00 0.00 0.58 -0.07 37 0 219 0
29JUN26 14.50 P 0.00 0.00 0.00 0.81 -0.07 37 0 358 0
29JUN26 15.00 P 1.07 1.07 1.07 1.06 -0.10 37 19 195 +19
29JUN26 15.50 P 0.00 0.00 0.00 1.38 -0.10 37 0 163 0
29JUN26 16.00 P 1.70 1.70 1.70 1.72 -0.09 37 12 125 +12
29JUN26 16.50 P 0.00 0.00 0.00 2.07 -0.13 36 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.47 -0.14 36 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.91 -0.21 37 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.36 -0.23 38 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 3.81 -0.25 38 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.31 -0.20 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.79 -0.23 42 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.25 -0.23 40 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.24 -0.13 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.21 -0.15 38 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.20 -0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.20 -0.16 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.07 -0.01 37 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 11 0
30JUL26 12.50 P 0.00 0.00 0.00 0.28 -0.03 37 0 35 0
30JUL26 13.00 P 0.00 0.00 0.00 0.40 -0.05 37 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.56 -0.06 37 0 107 0
30JUL26 14.00 P 0.00 0.00 0.00 0.75 -0.07 37 0 86 0
30JUL26 14.50 P 0.00 0.00 0.00 0.97 -0.08 36 0 31 0
30JUL26 15.00 P 0.00 0.00 0.00 1.24 -0.09 37 0 1 0
30JUL26 15.50 P 0.00 0.00 0.00 1.53 -0.12 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.90 -0.07 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.21 -0.12 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.62 -0.10 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.03 -0.19 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.47 -0.19 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.92 -0.14 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.33 -0.18 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.83 -0.19 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.27 -0.21 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 41 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 40 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 41 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 0.00 41 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 0.00 41 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.23 -0.01 40 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.33 0.00 41 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 -0.01 40 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.58 -0.02 41 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.75 -0.02 41 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.95 -0.03 41 0 68 0
29SEP26 14.00 P 0.00 0.00 0.00 1.17 -0.04 41 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.43 -0.03 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.70 -0.05 41 0 82 0
29SEP26 15.50 P 2.05 2.10 2.04 2.00 -0.06 42 98 213 +9
29SEP26 16.00 P 0.00 0.00 0.00 2.33 -0.07 42 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.68 -0.07 42 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.05 -0.08 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.43 -0.10 43 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.84 -0.09 43 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.26 +0.02 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.56 -0.10 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.99 -0.12 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.44 -0.11 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.35 -0.13 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.51 -0.14 52 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.25 -0.40 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.23 -0.15 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.02 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.37 -0.02 38 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.49 -0.03 38 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.63 -0.03 38 0 29 0
30DEC26 12.50 P 0.00 0.00 0.00 0.80 -0.03 39 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 -0.05 39 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.19 -0.05 39 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.43 -0.06 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.68 -0.06 39 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 1.96 -0.08 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.26 -0.08 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.59 -0.08 40 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 2.92 -0.09 40 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.28 -0.10 40 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.66 -0.10 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.05 -0.11 41 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.45 -0.12 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 4.87 -0.12 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.15 -0.12 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.57 -0.13 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.46 -0.13 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.51 -0.14 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.31 -0.34 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.26 -0.15 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 -0.02 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 -0.03 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.50 -0.03 37 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 -0.04 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.79 -0.05 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.97 -0.05 37 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.17 -0.06 38 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.39 -0.06 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.64 -0.07 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.90 -0.07 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.18 -0.09 38 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.48 -0.09 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.80 -0.10 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.14 -0.10 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.38 -0.10 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.74 -0.11 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.11 -0.11 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.49 -0.12 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.89 -0.12 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.29 -0.12 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.71 -0.13 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.56 -0.14 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.51 -0.14 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.37 -0.28 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.31 -0.15 37 0 0 0
TOTAL PUT 966 14,502 +637
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 64.15
29APR26 43.00 C 0.00 0.00 0.00 21.18 +0.86 89 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.18 +0.86 84 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.18 +0.86 78 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.18 +0.86 72 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.18 +0.86 67 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.18 +0.86 61 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.18 +0.86 56 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.18 +0.85 50 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.68 +0.94 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 9.18 +0.69 0 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 6.68 +0.93 0 0 123 0
29APR26 60.00 C 0.00 0.00 0.00 4.19 +0.90 18 0 228 0
29APR26 62.50 C 1.39 1.72 1.39 1.92 +0.69 20 35 83 +10
29APR26 65.00 C 0.30 0.43 0.30 0.43 +0.20 19 37 191 -20
29APR26 67.50 C 0.04 0.04 0.04 0.04 +0.02 19 2 174 0
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 32 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.25 +0.85 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.26 +0.86 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.26 +0.85 33 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.26 +0.85 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.26 +0.85 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.27 +0.85 30 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.77 +0.94 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.28 +0.68 19 0 80 0
28MAY26 57.50 C 6.20 6.20 6.20 6.82 +0.90 19 1 39 -1
28MAY26 60.00 C 4.10 4.29 4.10 4.52 +0.87 19 30 12 -6
28MAY26 62.50 C 0.00 0.00 0.00 2.52 +0.63 18 0 58 0
28MAY26 65.00 C 0.92 0.95 0.92 1.18 +0.34 19 17 271 -14
28MAY26 67.50 C 0.00 0.00 0.00 0.45 +0.16 19 0 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.13 +0.05 19 0 332 0
28MAY26 72.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 24.24 +0.83 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.24 +0.85 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.25 +0.86 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.25 +0.83 38 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.25 +0.84 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.25 +0.84 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.26 +0.84 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.26 +0.85 31 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.26 +0.85 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.26 +0.85 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.27 +0.83 28 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.77 +0.94 0 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.28 +0.68 18 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 6.83 +0.88 18 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.58 +0.83 19 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.68 +0.59 19 0 241 0
29JUN26 65.00 C 0.00 0.00 0.00 1.39 +0.35 19 0 330 0
29JUN26 67.50 C 0.00 0.00 0.00 0.61 +0.17 19 0 137 0
29JUN26 70.00 C 0.00 0.00 0.00 0.24 +0.07 19 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.03 19 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.25 +0.84 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.26 +0.84 34 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.26 +0.85 31 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.26 +0.85 25 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.26 +0.85 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.27 +0.83 27 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.77 +0.94 17 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.28 +0.68 17 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 6.86 +0.88 19 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.63 +0.76 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.85 +0.58 18 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.64 +0.37 19 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.88 +0.24 19 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.44 +0.13 19 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.21 +0.07 19 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.10 +0.04 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29SEP26 40.00 C 0.00 0.00 0.00 24.24 +0.83 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.24 +0.85 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.25 +0.86 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.25 +0.83 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.25 +0.84 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.25 +0.84 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.26 +0.84 29 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 17.26 +0.85 27 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.26 +0.85 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.26 +0.85 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.27 +0.83 23 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 11.77 +0.93 0 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.31 +0.71 18 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 6.97 +0.83 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 4.95 +0.70 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.27 +0.53 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.16 +0.38 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.39 +0.28 18 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.86 +0.18 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.52 +0.10 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.32 +0.09 19 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.18 +0.05 19 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 +0.02 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.24 +0.85 0 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.25 +0.86 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.25 +0.83 28 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.25 +0.84 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.25 +0.84 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.26 +0.84 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.26 +0.85 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.26 +0.85 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.26 +0.85 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.27 +0.83 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.78 +0.93 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.37 +0.77 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.18 +0.80 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.38 +0.68 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 3.84 +0.55 17 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.78 +0.47 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.95 +0.35 17 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 1.32 +0.26 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.89 +0.17 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.61 +0.16 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.39 +0.11 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 +0.07 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 +0.05 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 +0.03 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.25 +0.84 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.26 +0.84 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.26 +0.85 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.26 +0.85 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.26 +0.85 17 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.27 +0.83 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.80 +0.93 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.51 +0.90 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.54 +0.87 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.88 +0.76 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.39 +0.67 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.31 +0.52 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.44 +0.39 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.76 +0.33 16 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 1.24 +0.26 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.91 +0.26 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.62 +0.20 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.42 +0.15 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.27 +0.10 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.18 +0.07 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.12 +0.05 17 0 0 0
TOTAL CALL 122 4,793 -31
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 361 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 245 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.03 19 0 342 0
29APR26 62.50 P 0.37 0.37 0.34 0.19 -0.30 18 27 219 +15
29APR26 65.00 P 1.40 1.40 1.40 1.26 -0.79 19 15 241 +15
29APR26 67.50 P 0.00 0.00 0.00 3.37 -0.93 19 0 18 0
29APR26 70.00 P 0.00 0.00 0.00 5.85 -0.95 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.35 -0.95 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.85 -0.95 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.68 -0.62 86 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.11 -0.69 92 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.62 -0.68 102 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.11 -0.69 111 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.60 -0.70 119 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 105 0
28MAY26 57.50 P 0.24 0.24 0.24 0.18 -0.11 19 2 247 +2
28MAY26 60.00 P 0.00 0.00 0.00 0.64 -0.33 19 0 57 0
28MAY26 62.50 P 0.00 0.00 0.00 1.67 -0.59 19 0 190 0
28MAY26 65.00 P 0.00 0.00 0.00 3.31 -0.78 19 0 452 0
28MAY26 67.50 P 0.00 0.00 0.00 5.41 -0.86 19 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 7.77 -0.91 19 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.23 -0.93 20 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.09 -0.50 42 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.44 -0.64 43 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.91 -0.65 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.45 -0.60 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.94 -0.60 57 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.43 -0.60 61 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 -0.02 19 0 105 0
29JUN26 55.00 P 0.00 0.00 0.00 0.15 -0.08 19 0 139 0
29JUN26 57.50 P 0.00 0.00 0.00 0.43 -0.18 18 0 114 0
29JUN26 60.00 P 0.00 0.00 0.00 1.04 -0.36 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 2.13 -0.57 18 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 3.69 -0.78 18 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 5.71 -0.84 19 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.89 -0.88 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.58 -0.60 27 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.11 -0.48 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.66 -0.42 38 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.08 -0.48 40 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.57 -0.48 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.12 -0.42 48 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.55 -0.48 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.10 -0.03 19 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.27 -0.08 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.65 -0.17 18 0 34 0
30JUL26 60.00 P 0.00 0.00 0.00 1.35 -0.33 18 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 2.43 -0.54 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 4.00 -0.69 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 5.91 -0.80 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 8.01 -0.83 19 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.58 -0.64 24 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.13 -0.47 28 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.66 -0.42 32 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.08 -0.56 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.58 -0.52 37 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.12 -0.47 41 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.55 -0.48 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.25 -0.06 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.55 -0.13 18 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 1.07 -0.28 18 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 1.98 -0.33 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 3.14 -0.46 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.51 -0.58 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 6.27 -0.68 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.28 -0.78 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.79 -0.54 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.21 -0.74 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.70 -0.64 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.24 -0.53 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.80 -0.42 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.26 -0.41 36 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.67 -0.44 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 -0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 -0.03 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 -0.03 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.41 -0.09 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.79 -0.17 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.46 -0.20 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.34 -0.30 17 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 3.52 -0.40 18 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.99 -0.35 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.53 -0.62 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.46 -0.72 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.91 -0.48 20 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.26 -0.77 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.72 -0.67 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.24 -0.54 26 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 20.80 -0.42 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.27 -0.41 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.73 -0.40 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 0.00 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.12 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.16 0.00 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.22 0.00 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.30 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.55 -0.05 16 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.98 -0.11 16 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.66 -0.14 16 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.59 -0.21 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.75 -0.31 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.23 -0.21 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.73 -0.48 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.60 -0.62 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.00 -0.41 18 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.31 -0.74 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.74 -0.66 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.24 -0.54 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.80 -0.42 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.27 -0.41 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.73 -0.40 29 0 0 0
TOTAL PUT 44 4,411 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.14
29APR26 15.50 C 0.00 0.00 0.00 5.66 +0.17 88 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.16 +0.17 80 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.66 +0.17 72 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.19 +0.20 80 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.65 +0.15 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.15 +0.15 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.66 +0.15 41 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.18 +0.14 42 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.71 +0.12 40 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.29 +0.10 40 0 5 0
29APR26 21.00 C 0.00 0.00 0.00 0.63 +0.07 41 0 421 0
29APR26 22.00 C 0.00 0.00 0.00 0.23 +0.02 40 0 600 0
29APR26 23.00 C 0.06 0.06 0.06 0.06 -0.01 40 10 378 0
29APR26 24.00 C 0.00 0.00 0.00 0.02 0.00 43 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 49 0 186 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 92 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 100 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 107 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 114 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.71 +0.19 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.22 +0.19 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.74 +0.20 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.19 +0.13 30 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.70 +0.15 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.22 +0.14 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.76 +0.13 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.32 +0.12 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.91 +0.11 30 0 0 0
28MAY26 20.00 C 1.58 1.58 1.58 1.59 +0.17 32 15 26 -4
28MAY26 21.00 C 0.00 0.00 0.00 0.95 +0.10 31 0 60 0
28MAY26 22.00 C 0.53 0.53 0.53 0.51 +0.05 30 1 156 0
28MAY26 23.00 C 0.25 0.25 0.25 0.24 +0.01 30 1 108 -1
28MAY26 24.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 86 0
28MAY26 25.00 C 0.00 0.00 0.00 0.05 0.00 31 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 0.00 31 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.71 +0.13 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.22 +0.13 32 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.74 +0.13 33 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.31 +0.17 38 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.79 +0.20 32 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.27 +0.15 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.81 +0.14 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.38 +0.13 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.98 +0.07 26 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.66 +0.11 27 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 1.04 +0.08 26 0 61 0
29JUN26 22.00 C 0.73 0.73 0.72 0.60 +0.06 26 30 107 +30
29JUN26 23.00 C 0.43 0.43 0.43 0.32 +0.04 26 20 110 +20
29JUN26 24.00 C 0.22 0.22 0.22 0.15 +0.01 26 1 401 +1
29JUN26 25.00 C 0.14 0.14 0.14 0.07 +0.01 26 2 267 +2
29JUN26 26.00 C 0.00 0.00 0.00 0.03 0.00 26 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 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 5.74 +0.12 39 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.26 +0.12 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.77 +0.11 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.31 +0.11 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.85 +0.21 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.33 +0.14 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.90 +0.13 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.50 +0.13 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.12 +0.05 30 0 45 0
30JUL26 20.00 C 1.79 1.79 1.79 1.84 +0.11 31 15 345 +15
30JUL26 21.00 C 0.00 0.00 0.00 1.25 +0.08 31 0 44 0
30JUL26 22.00 C 0.00 0.00 0.00 0.82 +0.07 30 0 1 0
30JUL26 23.00 C 0.00 0.00 0.00 0.51 +0.04 30 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 0.31 +0.03 30 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.18 +0.02 30 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.75 +0.13 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.27 +0.12 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.80 +0.13 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.33 +0.11 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.89 +0.11 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.39 +0.13 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.98 +0.12 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.61 +0.11 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.27 +0.11 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.95 +0.09 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.47 +0.07 30 0 206 0
29SEP26 22.00 C 0.00 0.00 0.00 1.06 +0.06 30 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.75 +0.04 30 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.53 +0.03 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.36 +0.02 30 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 +0.02 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.11 0.00 29 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 0.00 30 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.78 +0.14 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.29 +0.13 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.83 +0.11 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.39 +0.11 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.98 +0.11 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.55 +0.12 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.19 +0.12 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.85 +0.10 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.55 +0.09 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.27 +0.09 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.78 +0.09 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.38 +0.06 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.08 +0.05 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.85 +0.05 29 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.67 +0.04 29 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.52 +0.03 30 0 28 0
30DEC26 27.00 C 0.00 0.00 0.00 0.40 +0.03 30 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 +0.01 30 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 +0.01 30 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.17 +0.01 30 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 +0.01 30 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.07 0.00 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.78 +0.14 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.29 +0.13 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.86 +0.13 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.44 +0.11 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.06 +0.08 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.71 +0.10 29 0 35 0
30MAR27 18.50 C 0.00 0.00 0.00 3.38 +0.09 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.07 +0.08 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.80 +0.07 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.54 +0.11 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.09 +0.12 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.67 +0.05 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.38 +0.04 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.16 +0.07 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.93 +0.07 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.75 +0.06 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.60 +0.04 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.47 +0.02 29 0 18 0
30MAR27 29.00 C 0.42 0.42 0.42 0.38 +0.01 29 15 30 +15
30MAR27 30.00 C 0.00 0.00 0.00 0.29 0.00 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.23 +0.01 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
TOTAL CALL 110 8,354 +78
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 32 0
29APR26 19.00 P 0.05 0.05 0.05 0.03 -0.02 42 15 404 +15
29APR26 19.50 P 0.10 0.10 0.10 0.07 -0.04 42 10 233 +10
29APR26 20.00 P 0.17 0.18 0.17 0.14 -0.07 40 28 403 0
29APR26 21.00 P 0.00 0.00 0.00 0.45 -0.14 39 0 622 0
29APR26 22.00 P 0.00 0.00 0.00 1.05 -0.17 38 0 147 0
29APR26 23.00 P 0.00 0.00 0.00 1.91 -0.16 40 0 154 0
29APR26 24.00 P 0.00 0.00 0.00 2.87 -0.16 42 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 3.86 -0.16 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.86 -0.23 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.86 -0.23 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.86 -0.23 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.86 -0.23 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.87 -0.22 100 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.86 -0.23 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.86 -0.23 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.86 -0.23 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.86 -0.23 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.86 -0.23 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.86 -0.23 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 15.86 -0.23 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 35 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 14 0
28MAY26 18.00 P 0.08 0.08 0.08 0.05 -0.01 32 6 71 +6
28MAY26 18.50 P 0.00 0.00 0.00 0.08 -0.02 31 0 18 0
28MAY26 19.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 144 0
28MAY26 19.50 P 0.24 0.24 0.24 0.23 -0.05 31 4 101 +4
28MAY26 20.00 P 0.38 0.39 0.35 0.37 -0.06 31 11 94 +10
28MAY26 21.00 P 0.74 0.78 0.74 0.73 -0.12 30 25 77 +24
28MAY26 22.00 P 0.00 0.00 0.00 1.28 -0.18 29 0 184 0
28MAY26 23.00 P 0.00 0.00 0.00 2.07 -0.14 30 0 95 0
28MAY26 24.00 P 0.00 0.00 0.00 2.93 -0.15 30 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 3.86 -0.17 0 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 4.90 -0.21 40 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 5.86 -0.25 0 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.86 -0.23 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.87 -0.22 49 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.87 -0.22 54 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.86 -0.24 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.86 -0.23 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.87 -0.22 66 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.86 -0.25 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.86 -0.23 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.87 -0.22 77 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.86 -0.23 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 0.00 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 -0.02 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 -0.03 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.26 -0.04 25 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.40 -0.04 25 0 62 0
29JUN26 19.50 P 0.46 0.46 0.43 0.57 -0.05 25 6 51 +6
29JUN26 20.00 P 0.00 0.00 0.00 0.78 -0.07 25 0 80 0
29JUN26 21.00 P 0.99 0.99 0.99 1.33 -0.09 25 1 306 +1
29JUN26 22.00 P 1.58 1.58 1.58 2.02 -0.12 23 1 193 0
29JUN26 23.00 P 0.00 0.00 0.00 2.83 -0.22 21 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.83 -0.14 26 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 4.78 0.00 26 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.58 -0.15 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 6.54 -0.15 0 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 7.50 -0.15 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.47 -0.15 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.43 -0.15 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.72 -0.16 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.72 -0.15 37 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.71 -0.16 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.71 -0.15 39 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.70 -0.16 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.70 -0.15 39 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.70 -0.15 49 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 0.00 31 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 41 0
30JUL26 17.50 P 0.00 0.00 0.00 0.29 -0.03 30 0 6 0
30JUL26 18.00 P 0.00 0.00 0.00 0.41 -0.03 30 1 9 0
30JUL26 18.50 P 0.00 0.00 0.00 0.53 -0.06 29 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.68 -0.07 29 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.88 -0.07 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.11 -0.07 29 0 2 0
30JUL26 21.00 P 1.67 1.67 1.67 1.65 -0.09 28 16 17 +16
30JUL26 22.00 P 2.29 2.31 2.29 2.30 -0.11 28 31 32 +31
30JUL26 23.00 P 0.00 0.00 0.00 3.05 -0.22 27 0 3 0
30JUL26 24.00 P 0.00 0.00 0.00 3.93 -0.13 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.83 -0.13 26 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.79 -0.11 27 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.74 -0.13 20 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.72 -0.12 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.70 -0.12 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.62 -0.26 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 -0.03 30 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 0.37 -0.04 29 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.49 -0.05 30 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.61 -0.07 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.78 -0.05 29 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 0.95 -0.07 29 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.16 -0.07 29 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.39 -0.07 29 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 1.93 -0.09 28 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.64 -0.11 29 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.37 -0.12 29 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.12 -0.14 28 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.98 -0.14 28 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.88 -0.14 28 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.81 -0.13 27 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.76 -0.13 26 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.72 -0.14 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.70 -0.18 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.72 -0.16 22 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.72 -0.15 28 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.71 -0.16 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.71 -0.15 31 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.70 -0.16 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.70 -0.15 33 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.70 -0.15 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 -0.03 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.50 -0.03 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.63 -0.04 30 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.77 -0.05 30 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 0.93 -0.06 30 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.12 -0.07 30 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.33 -0.07 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.56 -0.08 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.80 -0.09 30 0 53 0
30DEC26 21.00 P 2.32 2.33 2.32 2.36 -0.10 30 30 78 +30
30DEC26 22.00 P 0.00 0.00 0.00 2.98 -0.08 30 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.73 -0.13 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.50 -0.09 31 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.32 -0.14 31 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.17 -0.15 31 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.06 -0.13 32 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.97 -0.13 32 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.89 -0.13 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.83 -0.13 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.78 -0.13 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.72 -0.16 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.71 -0.16 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.71 -0.15 28 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.70 -0.16 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.70 -0.15 30 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.70 -0.15 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.42 -0.04 29 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 -0.05 29 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.65 -0.04 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 -0.06 29 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.95 -0.07 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.13 -0.07 29 1 13 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.33 -0.08 29 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.54 -0.06 29 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.78 -0.10 29 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 2.02 -0.11 29 0 25 0
30MAR27 21.00 P 0.00 0.00 0.00 2.55 -0.15 29 1 13 0
30MAR27 22.00 P 0.00 0.00 0.00 3.20 -0.15 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.92 -0.08 30 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.67 -0.09 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.47 -0.08 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.31 -0.13 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.16 -0.05 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.97 -0.14 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.89 -0.15 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.83 -0.15 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.79 -0.15 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.76 -0.15 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.74 -0.15 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.72 -0.15 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.71 -0.15 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.70 -0.15 28 0 0 0
TOTAL PUT 187 6,844 +154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEX - HK EXCHANGES & CLEARING CLOSING PRICE HK$ 411.60
24APR26 295.00 C 0.00 0.00 0.00 116.72 +2.99 117 0 0 0
24APR26 300.00 C 0.00 0.00 0.00 112.15 +3.41 151 0 0 0
24APR26 310.00 C 0.00 0.00 0.00 102.13 +3.39 136 0 0 0
24APR26 320.00 C 0.00 0.00 0.00 92.14 +3.40 123 0 0 0
24APR26 330.00 C 0.00 0.00 0.00 82.14 +3.39 110 0 0 0
24APR26 340.00 C 0.00 0.00 0.00 71.69 +2.94 54 0 0 0
24APR26 350.00 C 0.00 0.00 0.00 61.70 +2.94 52 0 0 0
24APR26 360.00 C 0.00 0.00 0.00 51.72 +2.95 48 0 0 0
24APR26 370.00 C 0.00 0.00 0.00 41.75 +2.94 43 0 0 0
24APR26 380.00 C 0.00 0.00 0.00 31.85 +2.93 39 0 0 0
24APR26 390.00 C 20.00 20.00 20.00 22.13 +3.03 34 1 43 0
24APR26 400.00 C 11.55 13.14 11.55 13.06 +2.80 31 46 89 +16
24APR26 410.00 C 4.00 5.80 4.00 5.42 +1.59 26 417 864 +86
24APR26 420.00 C 1.15 1.57 1.08 1.50 +0.24 25 1,323 1,841 +466
24APR26 430.00 C 0.25 0.32 0.25 0.30 -0.08 26 72 354 +72
24APR26 440.00 C 0.00 0.00 0.00 0.05 -0.07 27 0 44 0
24APR26 450.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
24APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 132.25 +3.43 120 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 127.80 +3.98 131 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 122.81 +3.99 126 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 117.81 +3.98 120 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 112.82 +3.99 115 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 102.25 +3.41 91 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 92.85 +4.00 96 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 82.14 +3.28 70 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 71.83 +2.96 45 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 61.87 +2.97 42 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 52.52 +3.75 52 0 95 0
29APR26 370.00 C 0.00 0.00 0.00 42.09 +2.99 36 0 687 0
29APR26 380.00 C 29.34 29.34 29.34 32.98 +3.54 39 30 1,599 0
29APR26 390.00 C 22.50 22.50 22.50 23.06 +2.81 30 1 1,041 -1
29APR26 400.00 C 12.90 14.91 12.90 14.69 +2.95 28 366 3,748 -11
29APR26 410.00 C 6.10 7.73 6.10 7.49 +2.02 25 416 4,749 +52
29APR26 420.00 C 2.20 3.18 2.20 3.07 +0.73 24 1,217 7,852 -419
29APR26 430.00 C 0.86 1.10 0.86 1.08 +0.19 24 252 3,992 +55
29APR26 440.00 C 0.35 0.43 0.33 0.33 +0.01 25 184 3,113 -72
29APR26 450.00 C 0.20 0.23 0.20 0.08 -0.03 25 153 2,623 +124
29APR26 460.00 C 0.13 0.13 0.13 0.02 -0.02 26 11 1,327 +11
29APR26 470.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 2,182 0
29APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,712 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10,304 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,077 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 55 0 400 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 58 0 272 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 61 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 65 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,038 0
30APR26 295.00 C 0.00 0.00 0.00 117.81 - 114 0 0 -
30APR26 300.00 C 0.00 0.00 0.00 112.82 - 109 0 0 -
30APR26 310.00 C 0.00 0.00 0.00 102.25 - 86 0 0 -
30APR26 320.00 C 0.00 0.00 0.00 92.85 - 90 0 0 -
30APR26 330.00 C 0.00 0.00 0.00 82.14 - 66 0 0 -
30APR26 340.00 C 0.00 0.00 0.00 71.84 - 41 0 0 -
30APR26 350.00 C 0.00 0.00 0.00 61.87 - 38 0 0 -
30APR26 360.00 C 0.00 0.00 0.00 52.52 - 49 0 0 -
30APR26 370.00 C 0.00 0.00 0.00 42.09 - 34 0 0 -
30APR26 380.00 C 0.00 0.00 0.00 32.98 - 37 0 0 -
30APR26 390.00 C 0.00 0.00 0.00 23.10 - 29 0 0 -
30APR26 400.00 C 13.48 15.08 13.48 14.74 - 27 111 111 -
30APR26 410.00 C 0.00 0.00 0.00 7.86 - 25 1 1 -
30APR26 420.00 C 2.67 3.56 2.67 3.56 - 25 204 129 -
30APR26 430.00 C 0.99 1.30 0.99 1.28 - 24 48 48 -
30APR26 440.00 C 0.00 0.00 0.00 0.40 - 24 0 0 -
30APR26 450.00 C 0.00 0.00 0.00 0.10 - 24 0 0 -
30APR26 460.00 C 0.00 0.00 0.00 0.03 - 25 0 0 -
30APR26 470.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30APR26 480.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
30APR26 490.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30APR26 500.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30APR26 510.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30APR26 520.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
30APR26 530.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
28MAY26 280.00 C 0.00 0.00 0.00 132.46 +3.12 51 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 127.80 +3.45 56 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 122.82 +3.45 54 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 117.85 +3.47 52 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 114.46 +5.06 65 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 102.95 +3.52 46 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 93.03 +3.57 42 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 83.00 +3.48 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 73.13 +3.51 34 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 62.96 +3.14 28 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 53.38 +3.19 27 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 44.06 +3.18 26 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 35.16 +3.07 25 0 486 0
28MAY26 390.00 C 0.00 0.00 0.00 26.86 +2.80 24 0 1,348 0
28MAY26 400.00 C 18.50 19.60 18.50 19.52 +2.97 23 3 2,437 +1
28MAY26 410.00 C 11.80 13.31 11.80 13.42 +2.18 22 132 3,583 +5
28MAY26 420.00 C 7.51 8.60 7.46 8.32 +1.29 21 531 6,840 +299
28MAY26 430.00 C 4.56 5.32 4.52 5.32 +1.04 22 248 2,036 +175
28MAY26 440.00 C 2.87 3.35 2.85 3.14 +0.54 22 202 2,836 +83
28MAY26 450.00 C 1.80 1.97 1.72 1.72 +0.28 22 125 2,715 +85
28MAY26 460.00 C 1.15 1.28 1.15 0.89 +0.13 22 3 6,173 0
28MAY26 470.00 C 0.86 0.88 0.82 0.43 +0.05 22 270 3,098 -40
28MAY26 480.00 C 0.67 0.67 0.67 0.20 +0.02 22 30 3,336 0
28MAY26 490.00 C 0.00 0.00 0.00 0.09 0.00 22 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.04 0.00 22 0 424 0
28MAY26 510.00 C 0.00 0.00 0.00 0.02 0.00 22 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 23 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 25 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 28 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 31 0 195 0
28MAY26 580.00 C 0.11 0.11 0.11 0.01 0.00 33 20 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 337 0
29JUN26 220.00 C 0.00 0.00 0.00 193.14 +3.50 68 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 188.18 +3.52 66 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 182.64 +2.96 36 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 177.66 +2.95 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 173.31 +3.58 60 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 167.71 +2.95 34 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 162.73 +2.95 30 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 158.47 +3.67 55 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 153.52 +3.69 54 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 148.57 +3.71 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 143.62 +3.74 51 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 137.87 +2.96 32 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 133.56 +3.62 46 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 128.76 +3.78 46 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 123.81 +3.79 44 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 118.87 +3.81 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 114.46 +5.06 45 0 201 0
29JUN26 310.00 C 0.00 0.00 0.00 103.14 +3.71 28 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 93.40 +3.94 28 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 83.66 +2.93 27 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 74.22 +3.05 28 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 64.87 +3.04 27 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 55.79 +3.00 26 0 1,398 0
29JUN26 370.00 C 0.00 0.00 0.00 47.08 +2.92 25 0 935 0
29JUN26 380.00 C 0.00 0.00 0.00 38.86 +2.79 25 0 1,288 0
29JUN26 390.00 C 0.00 0.00 0.00 31.22 +2.58 24 0 1,075 0
29JUN26 400.00 C 23.12 24.68 23.12 24.70 +2.72 24 91 3,703 -30
29JUN26 410.00 C 17.47 18.51 17.47 18.58 +2.33 23 41 3,090 +11
29JUN26 420.00 C 12.68 13.22 12.68 13.72 +1.71 23 173 7,064 +69
29JUN26 430.00 C 9.00 10.06 9.00 10.03 +1.42 23 284 2,293 -8
29JUN26 440.00 C 6.94 7.13 6.94 7.21 +1.02 23 61 1,598 +16
29JUN26 450.00 C 4.68 5.17 4.65 4.97 +0.66 23 124 3,704 +104
29JUN26 460.00 C 3.63 3.85 3.63 3.34 +0.44 23 100 4,066 +40
29JUN26 470.00 C 2.56 2.76 2.47 2.19 +0.27 23 220 2,819 +168
29JUN26 480.00 C 1.96 2.08 1.91 1.40 +0.16 23 87 4,482 +60
29JUN26 490.00 C 1.53 1.53 1.53 0.88 +0.09 23 30 4,523 -30
29JUN26 500.00 C 1.18 1.27 1.18 0.54 +0.04 23 104 1,903 +34
29JUN26 510.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 614 0
29JUN26 520.00 C 0.00 0.00 0.00 0.19 0.00 23 0 1,530 0
29JUN26 530.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 1,292 0
29JUN26 550.00 C 0.00 0.00 0.00 0.04 0.00 23 0 244 0
29JUN26 560.00 C 0.61 0.61 0.61 0.02 0.00 23 30 431 +30
29JUN26 570.00 C 0.58 0.58 0.58 0.01 0.00 23 30 251 -15
29JUN26 580.00 C 0.54 0.56 0.54 0.01 0.00 24 200 350 -182
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 26 0 168 0
30JUL26 280.00 C 0.00 0.00 0.00 133.56 +2.93 30 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 129.61 +4.63 40 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 124.73 +4.71 39 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 119.85 +4.79 38 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 115.02 +4.84 37 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 105.34 +4.78 35 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 95.79 +4.77 33 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 86.30 +4.69 32 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 76.98 +3.80 30 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 66.85 +2.59 26 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 59.60 +3.60 29 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 49.99 +2.46 25 0 31 0
30JUL26 380.00 C 0.00 0.00 0.00 42.28 +2.40 25 0 90 0
30JUL26 390.00 C 0.00 0.00 0.00 35.14 +2.44 24 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 29.01 +2.38 24 0 955 0
30JUL26 410.00 C 22.98 23.50 22.98 23.27 +2.35 24 90 1,298 +90
30JUL26 420.00 C 18.56 18.56 18.56 18.37 +1.86 24 30 776 +30
30JUL26 430.00 C 13.60 14.60 13.60 14.41 +1.55 24 36 1,335 +36
30JUL26 440.00 C 0.00 0.00 0.00 11.27 +1.38 24 0 933 0
30JUL26 450.00 C 8.94 8.94 8.93 8.63 +1.14 24 35 285 +35
30JUL26 460.00 C 6.97 6.97 6.97 6.47 +0.92 24 50 169 +50
30JUL26 470.00 C 5.12 5.46 5.12 4.78 +0.72 24 60 356 0
30JUL26 480.00 C 4.01 4.01 3.98 3.49 +0.56 24 80 235 +50
30JUL26 490.00 C 3.19 3.19 3.19 2.51 +0.42 24 30 350 0
30JUL26 500.00 C 0.00 0.00 0.00 1.78 +0.31 24 0 341 0
30JUL26 510.00 C 0.00 0.00 0.00 1.25 +0.23 24 0 94 0
30JUL26 520.00 C 0.00 0.00 0.00 0.87 +0.16 24 0 220 0
30JUL26 530.00 C 1.56 1.56 1.56 0.59 +0.11 24 10 69 +10
29SEP26 280.00 C 0.00 0.00 0.00 135.59 +4.68 37 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 130.93 +4.82 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 126.00 +4.66 36 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 121.32 +4.75 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 116.57 +4.74 35 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 107.13 +4.70 33 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 97.76 +4.61 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 88.63 +4.41 31 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 79.70 +4.06 29 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 69.52 +2.33 26 0 357 0
29SEP26 360.00 C 0.00 0.00 0.00 63.27 +3.68 28 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 55.41 +3.35 28 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 48.02 +3.56 27 0 315 0
29SEP26 390.00 C 39.25 40.12 39.25 40.04 +2.17 25 120 704 +72
29SEP26 400.00 C 33.34 33.34 33.34 34.60 +2.43 25 30 982 +30
29SEP26 410.00 C 28.23 28.23 28.23 29.27 +2.45 25 30 3,000 +30
29SEP26 420.00 C 24.00 24.00 24.00 24.42 +2.03 25 1 3,856 0
29SEP26 430.00 C 20.00 20.00 20.00 20.35 +1.69 25 1 935 0
29SEP26 440.00 C 0.00 0.00 0.00 16.81 +1.47 25 0 2,778 0
29SEP26 450.00 C 14.11 14.11 14.11 13.73 +1.28 25 1 1,628 0
29SEP26 460.00 C 11.50 11.50 11.50 11.21 +1.23 25 1 544 +1
29SEP26 470.00 C 0.00 0.00 0.00 9.08 +1.05 25 0 1,872 0
29SEP26 480.00 C 7.94 7.94 7.94 7.23 +0.86 25 60 720 -28
29SEP26 490.00 C 6.60 6.73 6.60 5.84 +0.86 25 150 2,405 +150
29SEP26 500.00 C 5.80 5.80 5.80 4.62 +0.67 25 2 722 0
29SEP26 510.00 C 0.00 0.00 0.00 3.65 +0.60 25 0 631 0
29SEP26 520.00 C 0.00 0.00 0.00 2.89 +0.52 25 0 515 0
29SEP26 530.00 C 0.00 0.00 0.00 2.23 +0.40 25 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 1.77 +0.39 25 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.30 +0.26 25 0 259 0
29SEP26 560.00 C 2.35 2.35 2.35 1.03 +0.27 25 9 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.77 +0.18 25 0 555 0
29SEP26 580.00 C 0.00 0.00 0.00 0.61 +0.18 25 0 544 0
29SEP26 590.00 C 0.00 0.00 0.00 0.45 +0.12 25 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.36 +0.12 25 0 538 0
30DEC26 280.00 C 0.00 0.00 0.00 136.53 +3.44 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 131.86 +3.44 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 127.23 +4.33 33 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 122.63 +3.36 33 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 117.92 +4.57 32 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 109.41 +3.67 32 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 99.23 +3.44 29 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 90.70 +2.65 29 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 82.53 +4.36 28 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 73.73 +3.25 27 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 68.39 +3.19 28 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 61.16 +3.01 28 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 54.56 +2.93 27 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 48.30 +2.73 27 0 174 0
30DEC26 400.00 C 42.18 42.18 41.89 42.63 +2.35 27 60 2,155 +60
30DEC26 410.00 C 36.69 36.97 36.69 37.34 +1.96 26 61 2,789 +61
30DEC26 420.00 C 0.00 0.00 0.00 32.52 +1.81 26 0 3,057 0
30DEC26 430.00 C 27.55 27.55 27.55 28.54 +1.63 26 1 865 0
30DEC26 440.00 C 0.00 0.00 0.00 24.84 +1.61 26 0 924 0
30DEC26 450.00 C 0.00 0.00 0.00 21.72 +1.53 26 0 1,056 0
30DEC26 460.00 C 0.00 0.00 0.00 18.77 +1.46 26 0 262 0
30DEC26 470.00 C 16.61 16.61 16.50 16.35 +1.41 26 60 144 +27
30DEC26 480.00 C 14.41 14.41 14.41 14.07 +1.37 26 30 225 0
30DEC26 490.00 C 0.00 0.00 0.00 12.18 +1.26 26 0 81 0
30DEC26 500.00 C 10.94 11.40 10.90 10.47 +1.28 26 84 604 +66
30DEC26 510.00 C 9.75 9.94 9.75 8.98 +1.10 26 4 141 +4
30DEC26 520.00 C 0.00 0.00 0.00 7.74 +1.17 26 0 365 0
30DEC26 530.00 C 0.00 0.00 0.00 6.55 +0.94 26 0 203 0
30DEC26 540.00 C 0.00 0.00 0.00 5.67 +0.99 26 0 175 0
30DEC26 550.00 C 0.00 0.00 0.00 4.80 +0.86 26 0 97 0
30DEC26 560.00 C 5.48 5.48 5.48 4.11 +0.90 26 100 500 +79
30MAR27 280.00 C 0.00 0.00 0.00 136.53 +3.37 29 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 131.86 +3.23 29 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 127.23 +3.11 29 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 122.63 +2.83 28 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 121.18 +5.71 32 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 112.62 +5.60 31 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 102.89 +3.40 29 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 94.82 +3.33 28 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 87.01 +3.24 28 0 223 0
30MAR27 350.00 C 0.00 0.00 0.00 80.85 +4.29 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 73.69 +3.22 28 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 66.86 +2.82 27 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 60.45 +2.97 27 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 54.52 +2.85 27 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 49.10 +3.31 26 0 940 0
30MAR27 410.00 C 43.91 43.91 43.91 44.11 +2.60 26 1 2,981 +1
30MAR27 420.00 C 0.00 0.00 0.00 39.64 +2.90 26 0 2,056 0
30MAR27 430.00 C 0.00 0.00 0.00 35.45 +2.06 26 0 200 0
30MAR27 440.00 C 30.52 31.00 30.52 31.77 +2.21 26 2 185 +2
30MAR27 450.00 C 0.00 0.00 0.00 28.48 +1.82 26 0 408 0
30MAR27 460.00 C 0.00 0.00 0.00 25.55 +1.72 26 0 593 0
30MAR27 470.00 C 22.50 22.50 22.20 22.82 +1.50 26 160 158 -160
30MAR27 480.00 C 19.91 19.91 19.91 20.32 +1.14 26 45 213 0
30MAR27 490.00 C 0.00 0.00 0.00 18.01 +0.86 26 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 15.82 +0.50 26 0 320 0
30MAR27 510.00 C 0.00 0.00 0.00 14.08 +0.41 26 0 92 0
30MAR27 520.00 C 0.00 0.00 0.00 12.33 +0.31 26 0 19 0
30MAR27 530.00 C 0.00 0.00 0.00 10.87 +0.45 26 0 50 0
30MAR27 540.00 C 0.00 0.00 0.00 9.31 +0.05 26 0 120 0
TOTAL CALL 9,426 213,550 +1,950
24APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24APR26 360.00 P 0.00 0.00 0.00 0.03 +0.02 49 0 69 0
24APR26 370.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 15 0
24APR26 380.00 P 0.19 0.19 0.19 0.15 0.00 39 2 72 -2
24APR26 390.00 P 0.00 0.00 0.00 0.42 -0.10 34 0 441 0
24APR26 400.00 P 1.75 1.75 0.90 1.20 -0.55 29 277 1,435 +199
24APR26 410.00 P 5.33 5.33 3.25 3.46 -1.87 24 668 379 -112
24APR26 420.00 P 9.69 10.37 9.00 9.56 -2.89 23 379 167 +76
24APR26 430.00 P 19.25 19.25 18.24 18.50 -3.17 23 38 33 +30
24APR26 440.00 P 0.00 0.00 0.00 28.41 -3.02 27 0 0 0
24APR26 450.00 P 0.00 0.00 0.00 38.40 -3.00 0 0 0 0
24APR26 460.00 P 0.00 0.00 0.00 48.40 -3.00 0 0 0 0
24APR26 470.00 P 0.00 0.00 0.00 58.40 -3.00 0 0 0 0
24APR26 480.00 P 0.00 0.00 0.00 68.40 -3.00 0 0 0 0
24APR26 490.00 P 0.00 0.00 0.00 79.36 -3.35 102 0 0 0
24APR26 500.00 P 0.00 0.00 0.00 89.17 -3.59 107 0 0 0
24APR26 510.00 P 0.00 0.00 0.00 98.60 -4.25 95 0 0 0
24APR26 520.00 P 0.00 0.00 0.00 108.40 -4.51 0 0 0 0
24APR26 530.00 P 0.00 0.00 0.00 118.40 -3.62 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 78 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 72 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 68 0 55 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 65 0 570 0
29APR26 310.00 P 0.05 0.05 0.05 0.01 0.00 59 50 399 -50
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,214 0
29APR26 330.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 397 0
29APR26 340.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 1,156 0
29APR26 350.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 2,152 0
29APR26 360.00 P 0.23 0.23 0.20 0.12 +0.04 39 66 3,207 +20
29APR26 370.00 P 0.23 0.23 0.23 0.28 +0.06 36 10 2,490 0
29APR26 380.00 P 0.54 0.54 0.41 0.56 +0.01 33 237 4,287 -54
29APR26 390.00 P 0.96 1.10 0.89 1.20 -0.11 30 491 6,177 -188
29APR26 400.00 P 2.60 2.60 2.06 2.55 -0.52 27 1,346 5,508 -342
29APR26 410.00 P 6.50 6.50 5.00 5.30 -1.66 23 207 3,973 -69
29APR26 420.00 P 11.86 11.86 10.38 11.02 -2.44 23 108 2,035 +54
29APR26 430.00 P 20.70 20.70 19.20 19.00 -3.08 22 40 1,103 +13
29APR26 440.00 P 0.00 0.00 0.00 28.58 -2.96 25 0 656 0
29APR26 450.00 P 39.16 39.16 39.16 38.40 -3.00 0 4 650 -4
29APR26 460.00 P 0.00 0.00 0.00 48.40 -3.48 0 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 58.40 -3.00 0 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 68.40 -3.00 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 79.36 -3.35 69 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 89.17 -3.59 72 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 98.60 -4.25 66 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 108.40 -4.51 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 118.40 -3.62 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 128.40 -3.55 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 138.40 -3.57 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 148.40 -4.57 0 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 158.40 -3.35 0 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 168.40 -3.35 0 0 0 0
30APR26 295.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30APR26 300.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30APR26 310.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30APR26 320.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30APR26 330.00 P 0.00 0.00 0.00 0.02 - 47 0 0 -
30APR26 340.00 P 0.00 0.00 0.00 0.03 - 43 0 0 -
30APR26 350.00 P 0.00 0.00 0.00 0.06 - 40 0 0 -
30APR26 360.00 P 0.00 0.00 0.00 0.12 - 37 0 0 -
30APR26 370.00 P 0.30 0.30 0.30 0.28 - 34 10 10 -
30APR26 380.00 P 0.00 0.00 0.00 0.56 - 31 0 0 -
30APR26 390.00 P 1.28 1.28 1.08 1.22 - 28 58 58 -
30APR26 400.00 P 2.78 2.78 2.44 2.69 - 26 112 67 -
30APR26 410.00 P 0.00 0.00 0.00 5.62 - 23 1 1 -
30APR26 420.00 P 11.50 11.50 11.50 11.28 - 23 1 1 -
30APR26 430.00 P 0.00 0.00 0.00 19.01 - 21 0 0 -
30APR26 440.00 P 0.00 0.00 0.00 28.63 - 24 0 0 -
30APR26 450.00 P 0.00 0.00 0.00 38.41 - 25 0 0 -
30APR26 460.00 P 0.00 0.00 0.00 48.40 - 0 0 0 -
30APR26 470.00 P 0.00 0.00 0.00 58.40 - 0 0 0 -
30APR26 480.00 P 0.00 0.00 0.00 68.40 - 0 0 0 -
30APR26 490.00 P 0.00 0.00 0.00 79.36 - 66 0 0 -
30APR26 500.00 P 0.00 0.00 0.00 89.17 - 69 0 0 -
30APR26 510.00 P 0.00 0.00 0.00 98.60 - 63 0 0 -
30APR26 520.00 P 0.00 0.00 0.00 108.40 - 0 0 0 -
30APR26 530.00 P 0.00 0.00 0.00 118.40 - 0 0 0 -
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 35 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 33 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.08 +0.06 31 0 263 0
28MAY26 330.00 P 0.45 0.45 0.35 0.14 +0.09 30 95 1,363 +65
28MAY26 340.00 P 0.49 0.50 0.49 0.27 +0.15 29 101 1,479 +101
28MAY26 350.00 P 0.00 0.00 0.00 0.51 +0.21 28 0 1,074 0
28MAY26 360.00 P 0.96 1.09 0.96 0.92 +0.28 27 117 2,171 -71
28MAY26 370.00 P 1.60 1.66 1.53 1.59 +0.24 26 114 3,368 -10
28MAY26 380.00 P 2.60 2.67 2.34 2.59 +0.02 25 948 3,954 -70
28MAY26 390.00 P 4.35 4.35 3.90 4.21 -0.29 23 667 3,866 +365
28MAY26 400.00 P 7.20 7.35 6.25 6.64 -0.70 22 571 4,332 +172
28MAY26 410.00 P 10.87 11.13 9.92 10.19 -1.60 21 118 3,937 +39
28MAY26 420.00 P 16.70 16.80 15.00 15.74 -1.93 21 49 2,153 -7
28MAY26 430.00 P 0.00 0.00 0.00 22.75 -2.15 22 0 1,237 0
28MAY26 440.00 P 31.20 31.20 31.20 30.72 -2.39 22 5 121 +5
28MAY26 450.00 P 0.00 0.00 0.00 39.36 -2.72 22 0 166 0
28MAY26 460.00 P 0.00 0.00 0.00 48.69 -3.19 22 0 231 0
28MAY26 470.00 P 0.00 0.00 0.00 58.43 -4.28 22 0 273 0
28MAY26 480.00 P 0.00 0.00 0.00 68.40 -3.00 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 79.36 -3.35 36 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 89.17 -3.59 38 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 98.60 -4.25 36 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 108.44 -4.47 36 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 118.70 -3.91 42 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 128.44 -4.17 40 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 141.84 -0.77 66 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 148.40 -4.57 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 158.40 -3.35 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 168.40 -3.35 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 178.40 -3.00 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 188.40 -3.00 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 438 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 40 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 36 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 32 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.05 +0.03 32 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.06 +0.03 32 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.08 +0.03 31 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.11 +0.04 31 0 187 0
29JUN26 300.00 P 0.00 0.00 0.00 0.14 +0.04 30 0 318 0
29JUN26 310.00 P 0.00 0.00 0.00 0.25 +0.07 30 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.42 +0.09 29 0 835 0
29JUN26 330.00 P 1.08 1.08 1.08 0.70 +0.12 28 23 2,928 -23
29JUN26 340.00 P 1.44 1.46 1.42 1.12 +0.13 28 39 2,463 0
29JUN26 350.00 P 0.00 0.00 0.00 1.74 +0.11 27 0 9,355 0
29JUN26 360.00 P 2.69 2.69 2.69 2.66 +0.07 26 37 12,596 +5
29JUN26 370.00 P 3.87 3.91 3.70 3.73 -0.25 25 33 4,632 0
29JUN26 380.00 P 5.42 5.48 5.15 5.43 -0.27 24 231 4,328 +8
29JUN26 390.00 P 7.59 7.82 7.52 7.71 -0.38 24 204 4,549 +30
29JUN26 400.00 P 10.86 10.86 10.31 10.69 -0.79 23 244 5,720 +30
29JUN26 410.00 P 14.81 15.20 14.26 14.58 -1.35 22 247 2,442 +111
29JUN26 420.00 P 20.56 20.56 20.08 19.65 -1.72 22 44 5,306 -44
29JUN26 430.00 P 0.00 0.00 0.00 26.19 -2.18 22 0 1,456 0
29JUN26 440.00 P 0.00 0.00 0.00 33.18 -2.68 21 0 742 0
29JUN26 450.00 P 0.00 0.00 0.00 41.73 -2.33 22 0 606 0
29JUN26 460.00 P 0.00 0.00 0.00 50.26 -2.56 22 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 59.30 -3.41 22 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 68.73 -2.87 23 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 79.36 -3.35 28 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 89.17 -3.59 30 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 98.60 -4.25 28 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 108.44 -4.47 28 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 118.70 -3.91 33 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 128.44 -4.17 32 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 141.84 -0.77 50 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 148.44 -4.53 36 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 158.44 -4.16 38 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 168.40 -3.35 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 178.40 -3.00 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 188.40 -3.00 0 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.11 -0.05 30 0 4 0
30JUL26 285.00 P 0.00 0.00 0.00 0.14 -0.06 29 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.19 -0.07 29 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.25 -0.09 29 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.33 -0.09 29 0 53 0
30JUL26 310.00 P 1.14 1.14 1.14 0.55 -0.13 28 10 226 +10
30JUL26 320.00 P 0.00 0.00 0.00 0.89 -0.17 28 0 151 0
30JUL26 330.00 P 0.00 0.00 0.00 1.38 -0.23 27 0 65 0
30JUL26 340.00 P 0.00 0.00 0.00 2.09 -0.30 27 0 216 0
30JUL26 350.00 P 0.00 0.00 0.00 3.08 -0.37 26 0 322 0
30JUL26 360.00 P 4.79 4.79 4.50 4.42 -0.32 26 31 398 -29
30JUL26 370.00 P 6.20 6.20 6.13 6.13 -0.25 26 81 747 +31
30JUL26 380.00 P 0.00 0.00 0.00 8.01 -0.59 25 0 751 0
30JUL26 390.00 P 11.13 11.13 10.53 10.73 -0.65 24 76 912 +76
30JUL26 400.00 P 14.64 14.64 14.07 14.13 -0.78 23 182 1,423 +75
30JUL26 410.00 P 18.22 18.87 17.84 18.37 -1.18 23 157 1,359 +130
30JUL26 420.00 P 24.16 24.16 22.97 23.41 -1.65 23 60 393 0
30JUL26 430.00 P 29.16 29.16 29.04 29.47 -1.97 23 70 160 +70
30JUL26 440.00 P 0.00 0.00 0.00 37.05 -1.57 24 0 147 0
30JUL26 450.00 P 0.00 0.00 0.00 43.99 -2.61 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 52.02 -2.83 23 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 60.98 -2.35 24 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 69.87 -2.56 24 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 79.73 -2.98 25 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 89.17 -3.59 26 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 98.60 -4.25 25 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 108.44 -4.47 25 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 118.70 -3.91 29 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.48 -0.24 28 0 69 0
29SEP26 285.00 P 0.00 0.00 0.00 0.62 -0.25 28 0 251 0
29SEP26 290.00 P 1.90 1.90 1.90 0.76 -0.29 27 30 302 -30
29SEP26 295.00 P 2.11 2.14 2.11 0.98 -0.28 27 40 210 -10
29SEP26 300.00 P 2.34 2.35 2.32 1.20 -0.39 27 70 757 +57
29SEP26 310.00 P 2.88 2.88 2.87 1.81 -0.44 27 60 681 +60
29SEP26 320.00 P 0.00 0.00 0.00 2.65 -0.52 27 0 4,294 0
29SEP26 330.00 P 0.00 0.00 0.00 3.74 -0.64 27 0 3,579 0
29SEP26 340.00 P 0.00 0.00 0.00 5.12 -0.76 26 0 2,084 0
29SEP26 350.00 P 7.20 7.20 7.20 6.95 -0.50 26 1 3,701 -1
29SEP26 360.00 P 0.00 0.00 0.00 9.07 -0.43 26 0 3,296 0
29SEP26 370.00 P 0.00 0.00 0.00 11.37 -0.69 25 0 4,522 0
29SEP26 380.00 P 14.74 14.74 14.52 14.26 -0.87 25 46 1,980 -1
29SEP26 390.00 P 18.02 18.12 18.02 17.83 -0.81 25 62 2,512 +61
29SEP26 400.00 P 22.39 22.39 22.22 22.01 -0.81 24 152 3,219 +115
29SEP26 410.00 P 27.27 27.27 27.27 26.68 -1.34 24 4 3,021 +4
29SEP26 420.00 P 0.00 0.00 0.00 31.89 -1.77 24 0 3,663 0
29SEP26 430.00 P 0.00 0.00 0.00 37.98 -1.85 23 0 387 0
29SEP26 440.00 P 0.00 0.00 0.00 44.72 -2.64 23 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 52.02 -2.67 24 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 59.72 -2.64 24 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 68.57 -1.95 25 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 76.81 -3.38 25 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 85.85 -2.28 25 0 211 0
29SEP26 500.00 P 0.00 0.00 0.00 94.78 -3.24 26 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 104.01 -3.26 26 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 113.30 -3.45 26 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 122.71 -3.52 27 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 131.25 -3.88 24 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 141.84 -3.55 28 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 150.43 -4.63 24 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 160.12 -4.65 24 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 169.86 -4.64 24 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 179.70 -4.57 24 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 189.35 -4.68 21 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 1.68 +0.37 28 0 199 0
30DEC26 285.00 P 0.00 0.00 0.00 2.01 +0.40 28 0 33 0
30DEC26 290.00 P 0.00 0.00 0.00 2.35 +0.40 28 0 304 0
30DEC26 295.00 P 0.00 0.00 0.00 2.77 +0.48 28 0 356 0
30DEC26 300.00 P 0.00 0.00 0.00 3.25 +0.38 27 0 483 0
30DEC26 310.00 P 0.00 0.00 0.00 4.47 +0.53 28 0 2,944 0
30DEC26 320.00 P 6.45 6.45 6.45 5.85 +0.49 27 50 826 -15
30DEC26 330.00 P 7.68 7.87 7.68 7.62 +0.47 27 28 951 -1
30DEC26 340.00 P 9.72 9.72 9.55 9.51 +0.29 27 52 673 -52
30DEC26 350.00 P 11.64 11.64 11.64 11.42 -0.33 26 50 923 +47
30DEC26 360.00 P 14.04 14.04 13.78 14.05 -0.37 26 22 677 -20
30DEC26 370.00 P 17.20 17.20 16.90 16.99 -0.21 26 16 1,532 +10
30DEC26 380.00 P 20.21 20.21 19.90 20.57 -0.21 26 25 1,589 -21
30DEC26 390.00 P 24.00 24.00 24.00 24.37 -0.53 25 6 1,533 0
30DEC26 400.00 P 0.00 0.00 0.00 28.75 -0.67 25 0 1,910 0
30DEC26 410.00 P 0.00 0.00 0.00 33.49 -1.03 25 0 2,434 0
30DEC26 420.00 P 38.67 39.04 38.20 38.64 -1.21 24 98 2,534 +93
30DEC26 430.00 P 0.00 0.00 0.00 44.60 -1.73 24 0 1,114 0
30DEC26 440.00 P 0.00 0.00 0.00 50.92 -1.72 24 0 1,237 0
30DEC26 450.00 P 57.26 57.26 57.26 57.60 -2.43 24 4 1,045 +4
30DEC26 460.00 P 65.60 65.60 65.60 65.26 -2.24 25 2 360 0
30DEC26 470.00 P 0.00 0.00 0.00 74.19 -1.63 26 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 81.84 -2.21 26 0 373 0
30DEC26 490.00 P 89.82 89.82 89.62 89.22 -3.71 25 60 392 +52
30DEC26 500.00 P 0.00 0.00 0.00 98.59 -2.92 26 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 107.25 -3.02 26 0 85 0
30DEC26 520.00 P 116.04 116.04 116.04 113.30 -5.93 22 30 30 +30
30DEC26 530.00 P 0.00 0.00 0.00 125.07 -3.23 26 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 134.29 -2.52 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 142.94 -3.20 26 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 150.98 -4.49 23 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 3.10 -0.36 28 0 133 0
30MAR27 285.00 P 5.28 5.28 5.28 3.59 -0.36 28 10 20 +10
30MAR27 290.00 P 0.00 0.00 0.00 4.09 -0.38 28 0 138 0
30MAR27 295.00 P 0.00 0.00 0.00 4.68 -0.46 27 0 25 0
30MAR27 300.00 P 0.00 0.00 0.00 5.37 -0.62 27 0 211 0
30MAR27 310.00 P 0.00 0.00 0.00 6.99 -0.57 28 0 24 0
30MAR27 320.00 P 10.50 10.50 9.85 8.89 -0.54 27 12 308 -3
30MAR27 330.00 P 12.00 12.00 11.70 10.99 -0.65 27 5 88 0
30MAR27 340.00 P 0.00 0.00 0.00 13.49 -0.61 27 0 37 0
30MAR27 350.00 P 16.60 16.60 16.60 16.21 -0.63 27 5 366 +5
30MAR27 360.00 P 0.00 0.00 0.00 18.98 -0.43 27 0 131 0
30MAR27 370.00 P 0.00 0.00 0.00 22.27 -0.82 26 0 507 0
30MAR27 380.00 P 0.00 0.00 0.00 25.86 -1.00 26 0 619 0
30MAR27 390.00 P 29.84 29.84 29.84 30.10 -0.93 26 5 454 +5
30MAR27 400.00 P 34.60 35.45 34.58 34.40 -0.98 26 194 906 +3
30MAR27 410.00 P 39.46 39.46 39.46 39.45 -1.53 26 1 3,036 +1
30MAR27 420.00 P 0.00 0.00 0.00 44.82 -1.55 26 0 2,008 0
30MAR27 430.00 P 0.00 0.00 0.00 50.46 -1.94 25 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 57.16 -1.73 26 0 9 0
30MAR27 450.00 P 64.00 64.00 64.00 63.34 -2.43 25 5 25 +5
30MAR27 460.00 P 0.00 0.00 0.00 70.94 -1.97 26 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 79.12 -2.40 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 86.74 -2.57 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 95.28 -1.02 27 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 101.82 -2.39 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 110.42 -3.36 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 118.54 -2.72 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 128.06 -2.99 27 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 136.06 -2.91 26 0 0 0
TOTAL PUT 9,804 218,254 +1,048
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$ 25.86
29APR26 18.50 C 0.00 0.00 0.00 7.43 - 119 0 0 -
29APR26 19.00 C 0.00 0.00 0.00 6.93 -0.04 110 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.43 -0.05 102 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 5.93 -0.05 95 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 4.87 -0.11 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 3.87 -0.11 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 2.87 -0.11 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 1.88 -0.11 22 0 0 0
29APR26 25.00 C 1.06 1.06 1.06 1.00 -0.05 26 15 30 0
29APR26 26.00 C 0.00 0.00 0.00 0.32 -0.05 23 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 250 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 25 0 225 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 172 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.45 - 64 0 0 -
28MAY26 19.00 C 0.00 0.00 0.00 6.95 -0.02 59 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.46 -0.04 57 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.96 -0.02 52 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.90 -0.11 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.91 -0.10 25 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 2.92 -0.10 21 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.00 -0.07 22 0 0 0
28MAY26 25.00 C 1.26 1.26 1.24 1.24 -0.02 23 30 60 +30
28MAY26 26.00 C 0.69 0.69 0.62 0.64 +0.02 23 17 215 +17
28MAY26 27.00 C 0.31 0.31 0.25 0.26 0.00 22 85 292 -60
28MAY26 28.00 C 0.12 0.12 0.12 0.10 +0.01 22 45 295 -45
28MAY26 29.00 C 0.00 0.00 0.00 0.03 0.00 22 0 203 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 23 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 9.94 -0.05 73 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.45 -0.05 71 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.95 -0.05 66 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.45 -0.05 62 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.95 -0.05 58 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.45 -0.05 55 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.95 -0.05 51 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.46 -0.04 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.96 -0.04 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 4.90 -0.11 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.91 -0.10 23 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 2.93 -0.11 21 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.09 0.00 24 0 0 0
29JUN26 25.00 C 1.35 1.35 1.33 1.31 0.00 23 30 75 +30
29JUN26 26.00 C 0.76 0.76 0.76 0.73 -0.03 22 15 75 0
29JUN26 27.00 C 0.41 0.42 0.39 0.37 -0.03 21 60 146 +15
29JUN26 28.00 C 0.19 0.19 0.19 0.18 -0.02 21 15 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.09 0.00 22 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 23 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.45 - 49 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 6.95 -0.05 45 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.46 -0.04 43 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.96 -0.06 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.90 -0.15 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.91 -0.11 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.95 -0.11 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.15 -0.01 23 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.43 0.00 23 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 0.89 -0.02 22 0 8 0
30JUL26 27.00 C 0.58 0.58 0.58 0.52 -0.04 21 15 34 +13
30JUL26 28.00 C 0.00 0.00 0.00 0.30 -0.03 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 27 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.45 -0.05 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.95 -0.05 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.45 -0.05 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.96 -0.04 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.46 -0.07 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.97 -0.07 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.92 -0.15 25 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.98 -0.10 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.15 -0.08 25 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.44 -0.06 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.86 +0.01 25 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.36 -0.02 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.01 -0.02 24 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 0.73 -0.02 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 0.00 25 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.37 0.00 25 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 -0.01 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 0.00 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 0.00 25 0 10 0
29SEP26 35.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.45 - 33 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 6.96 -0.07 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.47 -0.07 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.98 -0.07 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.03 -0.07 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.12 -0.09 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.38 -0.08 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.75 -0.07 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.15 -0.06 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.71 -0.05 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.34 -0.05 23 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.05 -0.03 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.80 -0.03 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.61 -0.02 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.46 -0.02 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 -0.01 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.18 -0.01 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.46 - 28 0 0 -
30MAR27 19.00 C 0.00 0.00 0.00 6.97 -0.06 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.48 -0.06 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.00 -0.05 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.09 -0.06 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.35 -0.07 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.68 -0.06 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.08 -0.06 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.48 -0.06 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.05 -0.04 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.67 -0.04 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.35 -0.04 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.08 -0.03 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.86 -0.02 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.68 -0.02 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.25 -0.01 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.19 -0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
TOTAL CALL 327 4,622 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 - 91 0 0 -
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 72 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 39 0
29APR26 25.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 120 0
29APR26 26.00 P 0.38 0.46 0.38 0.47 +0.05 24 68 347 +1
29APR26 27.00 P 1.22 1.22 1.22 1.19 +0.08 23 2 220 0
29APR26 28.00 P 0.00 0.00 0.00 2.14 +0.10 0 0 18 -303
29APR26 29.00 P 0.00 0.00 0.00 3.14 +0.10 0 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 4.14 +0.10 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 5.14 +0.06 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 6.14 +0.06 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 7.14 +0.06 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 8.14 +0.06 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 9.14 +0.06 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 10.14 +0.06 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 11.14 +0.06 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 12.14 +0.06 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 13.14 +0.06 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 0.00 0.00 0.03 +0.01 23 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.10 +0.03 22 0 32 0
28MAY26 24.00 P 0.00 0.00 0.00 0.29 +0.07 22 0 20 0
28MAY26 25.00 P 0.66 0.68 0.66 0.67 +0.09 22 99 189 +8
28MAY26 26.00 P 0.00 0.00 0.00 1.23 +0.06 21 70 239 +70
28MAY26 27.00 P 2.04 2.04 2.04 2.04 +0.13 23 15 241 0
28MAY26 28.00 P 0.00 0.00 0.00 2.93 +0.12 22 0 180 0
28MAY26 29.00 P 0.00 0.00 0.00 3.89 +0.11 23 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 4.87 +0.11 20 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 5.83 +0.01 0 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 6.83 +0.02 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.82 +0.01 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.81 +0.01 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.81 0.00 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.81 +0.02 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.80 0.00 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.80 +0.01 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.80 +0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 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 35 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 28 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 0.07 0.07 0.07 0.03 0.00 22 2 2 +2
29JUN26 22.00 P 0.15 0.15 0.15 0.09 +0.01 22 2 8 +2
29JUN26 23.00 P 0.28 0.28 0.28 0.22 +0.01 22 7 9 +6
29JUN26 24.00 P 0.51 0.53 0.51 0.48 +0.03 22 16 162 +16
29JUN26 25.00 P 0.86 0.89 0.86 0.88 +0.02 22 4 80 +4
29JUN26 26.00 P 1.30 1.33 1.30 1.41 -0.02 21 215 560 +185
29JUN26 27.00 P 0.00 0.00 0.00 2.13 -0.01 20 0 38 0
29JUN26 28.00 P 0.00 0.00 0.00 3.01 +0.09 21 0 183 0
29JUN26 29.00 P 0.00 0.00 0.00 3.93 +0.10 22 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 4.89 +0.10 22 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.83 0.00 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.83 0.00 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.82 0.00 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.81 -0.01 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.81 0.00 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.81 0.00 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.80 0.00 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.80 0.00 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.80 0.00 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 - 25 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 0.00 23 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.34 +0.01 22 0 3 0
30JUL26 24.00 P 0.00 0.00 0.00 0.64 +0.02 22 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 1.07 +0.02 22 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 1.59 -0.02 21 0 19 0
30JUL26 27.00 P 0.00 0.00 0.00 2.27 0.00 21 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 3.10 +0.07 21 0 45 0
30JUL26 29.00 P 0.00 0.00 0.00 3.98 +0.08 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.92 +0.13 22 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.84 +0.01 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.83 0.00 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.82 0.00 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.81 -0.01 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.81 0.00 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.81 0.00 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.80 0.00 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.27 +0.03 25 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 +0.04 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.74 +0.05 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 1.11 +0.06 25 0 9 0
29SEP26 25.00 P 1.72 1.72 1.72 1.58 +0.07 26 6 7 +4
29SEP26 26.00 P 0.00 0.00 0.00 2.08 +0.08 25 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 2.73 +0.09 25 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 3.46 +0.10 25 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 4.25 +0.10 25 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 5.26 +0.11 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 6.19 +0.11 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.15 +0.11 32 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.14 +0.11 35 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.14 +0.10 37 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.16 +0.11 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 11.18 +0.11 43 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.21 +0.11 47 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.22 +0.09 49 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.20 +0.05 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.10 - 23 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 +0.01 24 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.25 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.42 +0.02 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 +0.02 24 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 +0.02 24 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.35 +0.04 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.82 +0.04 24 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.39 +0.06 24 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 2.94 +0.06 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.64 +0.07 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.41 -0.05 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 5.38 +0.08 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 6.27 +0.09 27 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 7.21 +0.10 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 8.17 +0.10 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.16 +0.10 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.17 +0.11 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 11.19 +0.11 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.21 +0.11 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.22 +0.09 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.20 +0.05 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.17 - 23 0 0 -
30MAR27 19.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.36 +0.01 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.82 +0.03 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 1.16 +0.04 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.56 +0.04 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.05 +0.05 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.61 +0.06 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.15 +0.07 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.83 +0.08 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.56 -0.06 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.51 +0.09 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.38 +0.09 26 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.28 +0.09 27 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.22 +0.09 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.20 +0.10 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.19 +0.10 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 11.19 +0.10 33 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 12.21 +0.10 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 13.22 +0.09 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 14.20 +0.05 38 0 0 0
TOTAL PUT 506 3,854 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 142.20
24APR26 110.00 C 0.00 0.00 0.00 32.27 +0.71 103 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 30.28 +1.22 147 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 27.88 +1.31 141 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 24.73 +0.66 0 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 22.23 +0.65 0 0 0 0
24APR26 122.50 C 0.00 0.00 0.00 19.74 +0.64 53 0 0 0
24APR26 125.00 C 0.00 0.00 0.00 17.25 +0.63 50 0 1 0
24APR26 127.50 C 0.00 0.00 0.00 14.76 +0.60 46 0 0 0
24APR26 130.00 C 0.00 0.00 0.00 12.30 +0.57 44 0 1 0
24APR26 132.50 C 0.00 0.00 0.00 9.86 +0.53 41 0 16 0
24APR26 135.00 C 0.00 0.00 0.00 7.49 +0.47 38 0 0 0
24APR26 137.50 C 0.00 0.00 0.00 5.40 +0.70 39 0 200 0
24APR26 140.00 C 3.25 3.25 2.69 3.35 +0.53 34 226 245 +188
24APR26 142.50 C 1.64 1.90 1.34 1.70 +0.36 30 116 431 +56
24APR26 145.00 C 0.80 0.88 0.68 0.78 +0.11 30 59 212 +10
24APR26 147.50 C 0.34 0.37 0.24 0.29 -0.03 30 95 211 +63
24APR26 150.00 C 0.16 0.16 0.08 0.11 -0.04 31 37 132 +34
24APR26 152.50 C 0.06 0.06 0.06 0.03 -0.05 31 10 40 0
24APR26 155.00 C 0.02 0.02 0.02 0.01 -0.03 32 50 80 +50
24APR26 157.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
24APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
24APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
24APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
24APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 52.81 +1.24 171 0 100 0
29APR26 92.50 C 0.00 0.00 0.00 49.93 +0.86 133 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 47.55 +0.98 137 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 45.24 +1.16 141 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 42.42 +0.84 110 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 40.07 +0.99 115 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 37.48 +0.90 102 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 35.06 +0.98 100 0 0 0
29APR26 110.00 C 32.68 32.68 32.68 32.44 +0.85 85 2 83 -2
29APR26 112.50 C 0.00 0.00 0.00 30.28 +1.19 97 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 28.10 +1.51 100 0 249 0
29APR26 117.50 C 25.20 25.20 25.20 24.80 +0.70 51 1 156 -1
29APR26 120.00 C 21.60 21.60 21.60 22.98 +1.38 81 3 308 -1
29APR26 122.50 C 0.00 0.00 0.00 19.84 +0.44 46 0 1,258 0
29APR26 125.00 C 0.00 0.00 0.00 17.38 +0.74 43 0 2,388 0
29APR26 127.50 C 0.00 0.00 0.00 15.14 +0.98 49 0 1,863 0
29APR26 130.00 C 0.00 0.00 0.00 12.90 +1.11 49 0 2,223 0
29APR26 132.50 C 10.00 11.00 8.18 10.19 +0.72 36 9 2,686 -6
29APR26 135.00 C 8.14 8.28 7.78 8.17 +1.12 38 22 2,732 -13
29APR26 137.50 C 5.98 5.98 5.90 5.75 +0.65 31 2 1,524 -1
29APR26 140.00 C 4.07 4.07 3.41 3.95 +0.53 30 11 4,011 -11
29APR26 142.50 C 2.24 2.38 1.93 2.31 +0.24 27 324 3,327 +187
29APR26 145.00 C 1.21 1.44 0.98 1.28 -0.03 26 254 2,197 +22
29APR26 147.50 C 0.72 0.72 0.57 0.69 -0.12 27 84 1,526 +23
29APR26 150.00 C 0.34 0.36 0.31 0.33 -0.17 27 275 1,401 +173
29APR26 152.50 C 0.18 0.18 0.18 0.14 -0.17 27 30 1,477 +30
29APR26 155.00 C 0.00 0.00 0.00 0.06 -0.14 27 0 1,127 0
29APR26 157.50 C 0.11 0.11 0.11 0.02 -0.10 27 22 988 +22
29APR26 160.00 C 0.05 0.05 0.05 0.01 -0.07 28 202 742 -202
29APR26 162.50 C 0.00 0.00 0.00 0.01 -0.04 32 0 1,732 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 50 0 788 0
30APR26 112.50 C 0.00 0.00 0.00 30.28 - 91 0 0 -
30APR26 115.00 C 0.00 0.00 0.00 28.10 - 95 0 0 -
30APR26 117.50 C 0.00 0.00 0.00 24.81 - 49 0 0 -
30APR26 120.00 C 0.00 0.00 0.00 22.98 - 77 0 0 -
30APR26 122.50 C 0.00 0.00 0.00 19.85 - 44 0 0 -
30APR26 125.00 C 0.00 0.00 0.00 17.40 - 42 0 0 -
30APR26 127.50 C 0.00 0.00 0.00 15.14 - 46 0 0 -
30APR26 130.00 C 0.00 0.00 0.00 12.90 - 46 0 0 -
30APR26 132.50 C 0.00 0.00 0.00 10.24 - 35 0 0 -
30APR26 135.00 C 7.36 7.36 7.36 8.25 - 37 1 1 -
30APR26 137.50 C 0.00 0.00 0.00 6.01 - 32 0 0 -
30APR26 140.00 C 3.48 3.48 3.48 4.13 - 30 1 1 -
30APR26 142.50 C 2.44 2.46 2.02 2.55 - 28 151 150 -
30APR26 145.00 C 1.38 1.52 1.23 1.45 - 27 14 14 -
30APR26 147.50 C 0.00 0.00 0.00 0.78 - 27 0 0 -
30APR26 150.00 C 0.00 0.00 0.00 0.38 - 26 0 0 -
30APR26 152.50 C 0.00 0.00 0.00 0.17 - 26 0 0 -
30APR26 155.00 C 0.00 0.00 0.00 0.07 - 26 0 0 -
30APR26 157.50 C 0.00 0.00 0.00 0.03 - 27 0 0 -
30APR26 160.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30APR26 162.50 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30APR26 165.00 C 0.00 0.00 0.00 0.01 - 33 0 0 -
30APR26 167.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
30APR26 170.00 C 0.00 0.00 0.00 0.01 - 39 0 0 -
30APR26 172.50 C 0.00 0.00 0.00 0.01 - 42 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 52.81 +1.19 89 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 49.93 +0.80 69 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 47.90 +1.27 82 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 45.25 +1.12 74 0 0 0
28MAY26 100.00 C 41.64 41.64 41.63 42.42 +0.78 57 2 1 +1
28MAY26 102.50 C 0.00 0.00 0.00 40.07 +0.93 60 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 37.48 +0.83 53 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 35.66 +1.50 66 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 32.76 +1.08 54 0 86 0
28MAY26 112.50 C 0.00 0.00 0.00 30.28 +1.08 50 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 28.10 +1.36 52 0 484 0
28MAY26 117.50 C 0.00 0.00 0.00 25.42 +1.11 45 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 23.07 +1.17 43 0 384 0
28MAY26 122.50 C 0.00 0.00 0.00 20.35 +0.80 36 0 752 0
28MAY26 125.00 C 0.00 0.00 0.00 18.06 +0.80 35 0 2,436 0
28MAY26 127.50 C 0.00 0.00 0.00 16.30 +1.70 39 0 955 0
28MAY26 130.00 C 0.00 0.00 0.00 14.07 +1.35 36 0 3,668 0
28MAY26 132.50 C 11.87 11.87 11.87 11.86 +0.94 34 30 1,687 0
28MAY26 135.00 C 9.50 9.50 8.97 9.86 +0.72 32 106 1,794 +29
28MAY26 137.50 C 7.27 7.65 7.27 7.65 +0.24 28 32 1,134 +1
28MAY26 140.00 C 6.38 6.38 5.82 6.31 +0.57 29 64 1,998 0
28MAY26 142.50 C 5.06 5.06 4.54 4.90 +0.44 28 100 4,341 +17
28MAY26 145.00 C 3.80 3.85 3.56 3.84 +0.30 28 12 3,940 +3
28MAY26 147.50 C 2.91 2.91 2.70 2.92 +0.13 28 34 7,254 -2
28MAY26 150.00 C 2.15 2.15 1.92 2.19 +0.01 28 118 2,328 +2
28MAY26 152.50 C 1.66 1.66 1.48 1.61 -0.07 28 11 799 +6
28MAY26 155.00 C 1.29 1.29 1.12 1.16 -0.13 28 74 552 0
28MAY26 157.50 C 0.88 0.94 0.81 0.81 -0.19 28 25 566 -18
28MAY26 160.00 C 0.00 0.00 0.00 0.57 -0.19 28 0 647 0
28MAY26 162.50 C 0.00 0.00 0.00 0.39 -0.18 28 0 403 0
28MAY26 165.00 C 0.41 0.41 0.41 0.26 -0.18 27 1 320 0
28MAY26 167.50 C 0.00 0.00 0.00 0.17 -0.16 27 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.11 -0.15 27 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.07 -0.14 27 0 62 0
28MAY26 175.00 C 0.21 0.21 0.21 0.05 -0.10 28 5 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.03 -0.09 28 0 229 0
29JUN26 60.00 C 0.00 0.00 0.00 82.27 +0.69 76 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 80.02 +0.94 103 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 77.27 +0.68 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 75.03 +0.94 94 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 72.55 +0.96 91 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 69.78 +0.68 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 67.64 +1.04 85 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 64.79 +0.69 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 62.61 +1.00 77 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 60.16 +1.05 74 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 57.65 +1.04 70 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 55.15 +1.03 67 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 52.81 +1.19 67 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 49.93 +0.80 53 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 47.90 +1.27 62 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 45.25 +1.12 56 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 42.73 +1.09 52 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 40.07 +0.93 46 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 38.03 +1.38 50 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 35.66 +1.49 49 0 0 0
29JUN26 110.00 C 33.20 33.20 32.78 32.76 +1.05 40 63 196 +60
29JUN26 112.50 C 0.00 0.00 0.00 30.32 +1.12 38 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 28.10 +1.23 39 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 25.42 +0.76 34 0 233 0
29JUN26 120.00 C 23.50 23.50 23.50 23.29 +1.08 34 2 1,960 +2
29JUN26 122.50 C 0.00 0.00 0.00 20.89 +0.88 32 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 19.32 +1.44 35 0 6,979 0
29JUN26 127.50 C 0.00 0.00 0.00 16.69 +0.84 31 0 664 0
29JUN26 130.00 C 14.70 14.70 14.70 14.71 +0.79 30 1 3,443 0
29JUN26 132.50 C 0.00 0.00 0.00 12.85 +0.71 29 0 1,564 0
29JUN26 135.00 C 0.00 0.00 0.00 11.07 +0.79 29 0 4,203 0
29JUN26 137.50 C 0.00 0.00 0.00 9.51 +0.82 29 0 1,253 0
29JUN26 140.00 C 8.00 8.12 7.38 7.98 +0.67 28 72 1,550 -66
29JUN26 142.50 C 6.65 6.65 6.65 6.63 +0.52 27 2 1,037 +2
29JUN26 145.00 C 5.25 5.39 5.25 5.39 +0.31 27 7 1,132 +6
29JUN26 147.50 C 4.48 4.48 4.26 4.54 +0.35 27 4 2,089 +1
29JUN26 150.00 C 3.78 3.78 3.52 3.66 +0.21 27 68 972 -21
29JUN26 152.50 C 3.13 3.13 3.13 2.93 +0.13 27 20 1,470 +20
29JUN26 155.00 C 2.50 2.50 2.28 2.30 +0.06 26 40 590 +30
29JUN26 157.50 C 1.83 1.93 1.83 1.80 -0.01 26 4 3,124 0
29JUN26 160.00 C 1.56 1.56 1.56 1.38 -0.07 26 10 1,084 0
29JUN26 162.50 C 1.28 1.28 1.28 1.03 -0.12 26 3 1,127 0
29JUN26 165.00 C 1.07 1.07 0.97 0.78 -0.15 26 2 770 -1
29JUN26 167.50 C 0.76 0.87 0.76 0.57 -0.14 25 2 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.41 -0.14 25 0 235 0
29JUN26 172.50 C 0.00 0.00 0.00 0.29 -0.13 25 0 256 0
29JUN26 175.00 C 0.00 0.00 0.00 0.21 -0.11 25 0 272 0
29JUN26 177.50 C 0.00 0.00 0.00 0.14 -0.10 25 0 650 0
30JUL26 92.50 C 0.00 0.00 0.00 50.26 +1.13 51 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 47.90 +1.27 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 45.48 +1.34 49 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 42.73 +0.97 42 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 40.55 +0.17 44 0 229 0
30JUL26 105.00 C 0.00 0.00 0.00 38.34 +1.34 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 35.98 +1.33 42 0 0 0
30JUL26 110.00 C 32.96 33.41 32.96 33.68 +1.68 41 34 151 +30
30JUL26 112.50 C 0.00 0.00 0.00 31.28 +1.29 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 28.55 +0.85 34 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 26.31 +1.17 34 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 24.41 +1.43 34 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 22.27 +1.35 33 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 19.58 +0.67 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 17.65 +0.65 29 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 15.79 +0.59 29 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 14.02 +0.56 28 0 64 0
30JUL26 135.00 C 12.50 12.50 12.50 12.75 +1.22 29 3 65 +2
30JUL26 137.50 C 0.00 0.00 0.00 10.88 +0.70 28 0 201 0
30JUL26 140.00 C 0.00 0.00 0.00 9.54 +0.73 28 0 370 0
30JUL26 142.50 C 0.00 0.00 0.00 8.21 +0.65 27 0 176 0
30JUL26 145.00 C 6.60 6.60 6.60 6.83 +0.37 27 1 240 0
30JUL26 147.50 C 5.76 5.92 5.76 5.95 +0.40 27 178 429 +178
30JUL26 150.00 C 4.87 5.03 4.77 5.01 +0.30 27 502 582 +465
30JUL26 152.50 C 4.05 4.05 4.05 4.16 +0.18 26 1 182 0
30JUL26 155.00 C 0.00 0.00 0.00 3.42 +0.07 26 0 115 0
30JUL26 157.50 C 2.85 3.01 2.85 2.75 -0.05 26 2 180 +1
30JUL26 160.00 C 0.00 0.00 0.00 2.23 -0.12 25 0 510 0
30JUL26 162.50 C 0.00 0.00 0.00 1.75 -0.23 25 0 717 0
30JUL26 165.00 C 0.00 0.00 0.00 1.37 -0.30 25 0 0 0
30JUL26 167.50 C 1.53 1.53 1.53 1.06 -0.28 25 100 500 +100
30JUL26 170.00 C 1.31 1.31 1.25 0.80 -0.30 24 31 31 +28
30JUL26 172.50 C 0.00 0.00 0.00 0.60 -0.28 24 0 13 0
30JUL26 175.00 C 0.93 0.93 0.93 0.44 -0.27 24 1 11 +1
29SEP26 70.00 C 0.00 0.00 0.00 72.55 +0.96 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 69.78 +0.68 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 67.64 +1.04 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 64.79 +0.69 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 62.61 +1.00 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 60.16 +1.04 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 57.65 +1.04 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 55.38 +1.26 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 52.81 +1.12 40 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 50.26 +0.95 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 48.24 +1.30 40 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 45.89 +1.28 39 0 0 0
29SEP26 100.00 C 43.10 43.10 43.10 42.73 +0.52 29 5 213 0
29SEP26 102.50 C 0.00 0.00 0.00 41.21 +0.83 37 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 38.48 +0.86 33 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 36.19 +0.82 32 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 34.38 +1.54 34 0 321 0
29SEP26 112.50 C 0.00 0.00 0.00 31.73 +1.13 31 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 30.05 +1.25 33 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 27.42 +0.71 30 0 845 0
29SEP26 120.00 C 25.41 25.41 25.41 24.42 +0.11 25 30 1,301 +30
29SEP26 122.50 C 0.00 0.00 0.00 23.23 +0.48 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 21.33 +0.49 28 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 20.11 +1.04 30 0 395 0
29SEP26 130.00 C 17.40 17.40 17.40 17.94 +1.00 28 1 299 0
29SEP26 132.50 C 0.00 0.00 0.00 15.78 +0.54 27 0 713 0
29SEP26 135.00 C 0.00 0.00 0.00 14.30 +0.60 27 0 1,259 0
29SEP26 137.50 C 0.00 0.00 0.00 13.00 +0.69 27 0 1,036 0
29SEP26 140.00 C 0.00 0.00 0.00 11.60 +0.65 27 0 8,727 0
29SEP26 142.50 C 0.00 0.00 0.00 10.42 +0.69 27 0 889 0
29SEP26 145.00 C 0.00 0.00 0.00 8.96 +0.32 26 0 1,780 0
29SEP26 147.50 C 0.00 0.00 0.00 7.89 +0.22 26 0 782 0
29SEP26 150.00 C 6.65 6.99 6.65 6.96 +0.20 26 14 1,749 +14
29SEP26 152.50 C 5.75 5.75 5.75 6.08 +0.14 26 1 369 0
29SEP26 155.00 C 0.00 0.00 0.00 5.34 +0.13 26 0 753 0
29SEP26 157.50 C 0.00 0.00 0.00 4.57 +0.04 25 0 551 0
29SEP26 160.00 C 0.00 0.00 0.00 3.88 -0.07 25 0 699 0
29SEP26 162.50 C 0.00 0.00 0.00 3.24 -0.15 25 0 601 0
29SEP26 165.00 C 0.00 0.00 0.00 2.69 -0.26 24 0 281 0
29SEP26 167.50 C 2.68 2.68 2.55 2.21 -0.31 24 101 232 +101
29SEP26 170.00 C 0.00 0.00 0.00 1.80 -0.39 24 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.45 -0.47 24 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.15 -0.51 23 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 0.91 -0.50 23 0 215 0
30DEC26 80.00 C 0.00 0.00 0.00 62.88 +1.27 34 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 60.16 +1.01 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 57.65 +0.85 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 55.71 +1.25 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 53.04 +0.91 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 51.09 +1.26 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 48.85 +1.32 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 46.50 +1.25 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 44.26 +1.61 32 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 41.98 +1.23 31 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 39.76 +1.24 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 37.61 +1.27 30 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 35.46 +1.26 30 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 33.32 +1.22 29 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 30.94 +0.89 28 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 28.53 +0.46 26 0 182 0
30DEC26 120.00 C 26.87 27.10 26.79 27.04 +0.16 27 6 264 0
30DEC26 122.50 C 0.00 0.00 0.00 26.11 +1.09 30 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 23.59 +0.32 27 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 21.85 +0.33 27 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 20.18 +0.28 27 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 18.61 +0.29 27 0 663 0
30DEC26 135.00 C 0.00 0.00 0.00 17.04 +0.03 27 0 954 0
30DEC26 137.50 C 0.00 0.00 0.00 15.17 +0.25 25 0 634 0
30DEC26 140.00 C 0.00 0.00 0.00 13.91 +0.35 25 0 520 0
30DEC26 142.50 C 0.00 0.00 0.00 12.64 +0.31 25 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 11.46 +0.30 25 0 280 0
30DEC26 147.50 C 9.95 10.00 9.95 10.37 +0.30 25 2 320 0
30DEC26 150.00 C 0.00 0.00 0.00 9.43 +0.29 25 0 285 0
30DEC26 152.50 C 0.00 0.00 0.00 8.61 +0.41 25 0 229 0
30DEC26 155.00 C 7.65 7.65 7.19 7.71 +0.34 25 4 167 +2
30DEC26 157.50 C 0.00 0.00 0.00 7.00 +0.39 25 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 6.28 +0.43 25 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 5.66 +0.40 25 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 5.10 +0.37 25 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 4.54 +0.30 25 0 51 0
30DEC26 170.00 C 0.00 0.00 0.00 4.08 +0.27 25 0 166 0
30DEC26 172.50 C 0.00 0.00 0.00 3.65 +0.31 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.24 +0.31 25 0 89 0
30DEC26 177.50 C 0.00 0.00 0.00 2.95 +0.46 25 0 198 0
30MAR27 90.00 C 53.50 53.50 53.35 53.04 -0.17 0 31 60 +29
30MAR27 92.50 C 0.00 0.00 0.00 51.91 +1.30 30 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 49.51 +1.15 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.81 +1.69 32 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.14 +1.23 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 42.57 +0.85 27 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 40.79 +1.06 28 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 38.71 +0.95 28 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 36.62 +0.83 28 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 34.11 +0.19 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.09 +0.03 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 30.19 -0.02 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 28.39 -0.96 26 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 26.73 -0.85 26 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.07 -0.74 26 0 1,102 0
30MAR27 127.50 C 0.00 0.00 0.00 24.17 0.00 27 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 22.63 +0.06 27 0 646 0
30MAR27 132.50 C 0.00 0.00 0.00 21.09 +0.14 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 19.61 +0.13 27 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 17.71 +0.21 26 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 16.38 +0.28 26 0 27 0
30MAR27 142.50 C 0.00 0.00 0.00 15.14 +0.30 26 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 14.00 +0.38 25 0 250 0
30MAR27 147.50 C 0.00 0.00 0.00 13.02 +0.34 26 0 113 0
30MAR27 150.00 C 10.90 10.90 10.90 12.12 +0.26 26 1 530 +1
30MAR27 152.50 C 0.00 0.00 0.00 11.33 +0.23 26 0 145 0
30MAR27 155.00 C 0.00 0.00 0.00 10.54 +0.20 26 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 9.76 +0.11 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.14 +0.08 26 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 8.52 +0.05 27 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 7.90 +0.02 27 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.35 -0.04 27 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.88 -0.07 27 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 6.41 -0.10 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.94 -0.13 27 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 5.53 -0.16 28 0 35 0
TOTAL CALL 3,964 167,734 +1,675
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 0.01 -0.01 68 0 25 0
24APR26 120.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 0.01 -0.04 54 0 37 0
24APR26 125.00 P 0.02 0.02 0.02 0.02 -0.04 51 50 279 +50
24APR26 127.50 P 0.04 0.04 0.04 0.03 -0.07 47 13 206 +13
24APR26 130.00 P 0.12 0.12 0.08 0.06 -0.10 44 25 134 +8
24APR26 132.50 P 0.15 0.15 0.13 0.13 -0.15 41 221 298 +144
24APR26 135.00 P 0.30 0.30 0.20 0.25 -0.19 38 151 220 +131
24APR26 137.50 P 0.52 0.53 0.38 0.50 -0.29 35 107 172 +43
24APR26 140.00 P 0.98 1.06 0.82 0.99 -0.40 32 220 480 +77
24APR26 142.50 P 2.03 2.10 1.65 1.86 -0.53 28 98 362 +60
24APR26 145.00 P 0.00 0.00 0.00 3.42 -0.84 28 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 5.57 -0.71 30 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 7.88 -0.73 31 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 10.31 -0.73 30 0 0 0
24APR26 155.00 P 0.00 0.00 0.00 12.80 -0.71 0 0 0 0
24APR26 157.50 P 0.00 0.00 0.00 15.30 -0.70 0 0 0 0
24APR26 160.00 P 0.00 0.00 0.00 17.80 -0.70 0 0 0 0
24APR26 162.50 P 0.00 0.00 0.00 20.30 -0.70 0 0 0 0
24APR26 165.00 P 0.00 0.00 0.00 22.80 -0.70 0 0 0 0
24APR26 167.50 P 0.00 0.00 0.00 25.30 -0.70 0 0 0 0
24APR26 170.00 P 0.00 0.00 0.00 27.81 -1.10 69 0 0 0
24APR26 172.50 P 0.00 0.00 0.00 30.53 -0.88 104 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 101 0 382 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 95 0 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 652 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 85 0 720 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,365 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,690 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,181 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,181 0
29APR26 110.00 P 0.04 0.04 0.03 0.01 0.00 59 11 1,417 -3
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 54 0 1,803 0
29APR26 115.00 P 0.07 0.07 0.05 0.02 +0.01 53 31 1,755 0
29APR26 117.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 2,520 0
29APR26 120.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 3,320 0
29APR26 122.50 P 0.07 0.07 0.07 0.07 +0.02 46 12 2,079 0
29APR26 125.00 P 0.17 0.17 0.15 0.11 +0.05 44 43 2,870 +29
29APR26 127.50 P 0.21 0.21 0.19 0.17 +0.07 41 12 2,299 -10
29APR26 130.00 P 0.24 0.27 0.23 0.26 +0.06 39 914 3,832 +528
29APR26 132.50 P 0.38 0.41 0.31 0.40 +0.03 36 1,038 2,173 -308
29APR26 135.00 P 0.53 0.60 0.49 0.63 -0.05 33 1,267 2,627 -50
29APR26 137.50 P 0.93 1.03 0.82 1.01 -0.18 31 214 1,578 +92
29APR26 140.00 P 1.58 1.69 1.35 1.58 -0.40 28 114 1,933 +16
29APR26 142.50 P 2.23 2.70 2.23 2.54 -0.58 27 95 1,320 -29
29APR26 145.00 P 3.90 4.10 3.77 3.93 -0.97 25 3 1,570 0
29APR26 147.50 P 0.00 0.00 0.00 5.74 -0.94 24 0 739 0
29APR26 150.00 P 0.00 0.00 0.00 8.30 -0.63 32 0 101 0
29APR26 152.50 P 0.00 0.00 0.00 10.39 -0.85 27 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 12.82 -1.22 27 0 158 0
29APR26 157.50 P 0.00 0.00 0.00 15.30 -0.76 0 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 17.80 -0.73 0 0 342 0
29APR26 162.50 P 0.00 0.00 0.00 20.30 -0.71 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 22.80 -0.70 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 25.30 -0.70 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 27.81 -1.10 49 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 30.53 -0.88 70 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 32.80 -1.09 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 35.30 -1.10 0 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
30APR26 115.00 P 0.00 0.00 0.00 0.02 - 51 0 0 -
30APR26 117.50 P 0.00 0.00 0.00 0.03 - 48 0 0 -
30APR26 120.00 P 0.00 0.00 0.00 0.05 - 47 0 0 -
30APR26 122.50 P 0.00 0.00 0.00 0.08 - 45 0 0 -
30APR26 125.00 P 0.00 0.00 0.00 0.12 - 42 0 0 -
30APR26 127.50 P 0.00 0.00 0.00 0.19 - 40 0 0 -
30APR26 130.00 P 0.31 0.31 0.31 0.30 - 38 5 5 -
30APR26 132.50 P 0.45 0.45 0.45 0.46 - 36 1 1 -
30APR26 135.00 P 0.66 0.70 0.63 0.70 - 33 103 102 -
30APR26 137.50 P 0.94 0.95 0.94 1.10 - 31 40 40 -
30APR26 140.00 P 1.61 1.80 1.58 1.71 - 28 51 49 -
30APR26 142.50 P 2.62 2.74 2.62 2.61 - 26 31 30 -
30APR26 145.00 P 0.00 0.00 0.00 4.04 - 25 0 0 -
30APR26 147.50 P 0.00 0.00 0.00 6.14 - 29 0 0 -
30APR26 150.00 P 0.00 0.00 0.00 8.30 - 30 0 0 -
30APR26 152.50 P 0.00 0.00 0.00 10.40 - 26 0 0 -
30APR26 155.00 P 0.00 0.00 0.00 12.82 - 26 0 0 -
30APR26 157.50 P 0.00 0.00 0.00 15.30 - 0 0 0 -
30APR26 160.00 P 0.00 0.00 0.00 17.80 - 0 0 0 -
30APR26 162.50 P 0.00 0.00 0.00 20.30 - 0 0 0 -
30APR26 165.00 P 0.00 0.00 0.00 22.80 - 0 0 0 -
30APR26 167.50 P 0.00 0.00 0.00 25.30 - 0 0 0 -
30APR26 170.00 P 0.00 0.00 0.00 27.88 - 55 0 0 -
30APR26 172.50 P 0.00 0.00 0.00 30.53 - 67 0 0 -
28MAY26 90.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 524 0
28MAY26 92.50 P 0.00 0.00 0.00 0.03 +0.02 51 0 164 0
28MAY26 95.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.05 +0.04 48 0 722 0
28MAY26 100.00 P 0.16 0.16 0.16 0.07 +0.05 47 8 1,018 0
28MAY26 102.50 P 0.00 0.00 0.00 0.09 +0.06 46 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.12 +0.08 44 0 578 0
28MAY26 107.50 P 0.00 0.00 0.00 0.16 +0.10 43 0 1,371 0
28MAY26 110.00 P 0.30 0.33 0.30 0.21 +0.11 42 38 1,244 -13
28MAY26 112.50 P 0.00 0.00 0.00 0.29 +0.14 41 0 879 0
28MAY26 115.00 P 0.49 0.49 0.49 0.38 +0.16 40 1 1,565 0
28MAY26 117.50 P 0.56 0.57 0.53 0.51 +0.19 39 16 2,108 +4
28MAY26 120.00 P 0.68 0.70 0.67 0.66 +0.19 38 285 7,534 +280
28MAY26 122.50 P 0.00 0.00 0.00 0.84 +0.16 37 0 1,424 0
28MAY26 125.00 P 1.05 1.10 0.97 1.08 +0.13 35 481 4,389 +226
28MAY26 127.50 P 1.38 1.39 1.25 1.39 +0.09 34 258 623 +103
28MAY26 130.00 P 1.61 1.75 1.61 1.74 -0.01 33 65 1,210 +44
28MAY26 132.50 P 2.18 2.22 2.00 2.20 -0.12 32 128 655 +122
28MAY26 135.00 P 2.71 2.71 2.65 2.79 -0.25 30 4 715 0
28MAY26 137.50 P 3.45 3.61 3.41 3.51 -0.41 29 676 1,473 +600
28MAY26 140.00 P 4.53 4.65 4.20 4.47 -0.52 29 134 426 -5
28MAY26 142.50 P 5.70 5.70 5.50 5.48 -0.76 27 69 210 0
28MAY26 145.00 P 7.03 7.35 6.78 6.87 -0.93 27 47 157 -13
28MAY26 147.50 P 0.00 0.00 0.00 8.60 -1.04 27 0 430 0
28MAY26 150.00 P 10.20 10.20 10.20 10.42 -1.16 27 1 63 -1
28MAY26 152.50 P 0.00 0.00 0.00 12.56 -1.08 29 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 14.22 -1.27 25 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 16.19 -1.36 21 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 18.92 -0.90 27 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 21.89 -0.24 36 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 23.81 -0.69 31 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 26.85 -0.05 41 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 29.37 -0.10 43 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 31.12 -0.89 33 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 34.46 -0.02 49 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 36.05 -0.89 35 0 0 0
29JUN26 60.00 P 0.03 0.03 0.03 0.01 0.00 65 100 877 -100
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 707 0
29JUN26 65.00 P 0.04 0.04 0.04 0.01 0.00 60 40 652 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 627 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 4,532 0
29JUN26 87.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 7,752 0
29JUN26 90.00 P 0.22 0.22 0.22 0.04 +0.03 41 80 4,188 +80
29JUN26 92.50 P 0.00 0.00 0.00 0.05 +0.04 40 0 1,640 0
29JUN26 95.00 P 0.32 0.32 0.32 0.07 +0.05 39 10 3,047 0
29JUN26 97.50 P 0.00 0.00 0.00 0.09 +0.06 38 0 1,020 0
29JUN26 100.00 P 0.40 0.43 0.40 0.13 +0.09 38 7 5,404 +1
29JUN26 102.50 P 0.00 0.00 0.00 0.18 +0.11 37 0 3,569 0
29JUN26 105.00 P 0.00 0.00 0.00 0.24 +0.14 37 0 779 0
29JUN26 107.50 P 0.62 0.62 0.62 0.32 +0.17 36 26 1,400 +25
29JUN26 110.00 P 0.00 0.00 0.00 0.41 +0.19 35 0 4,356 0
29JUN26 112.50 P 0.00 0.00 0.00 0.55 +0.22 35 0 2,529 0
29JUN26 115.00 P 0.93 0.97 0.93 0.71 +0.24 34 11 4,512 +11
29JUN26 117.50 P 0.00 0.00 0.00 0.92 +0.26 33 0 2,480 0
29JUN26 120.00 P 0.00 0.00 0.00 1.17 +0.27 33 0 2,554 0
29JUN26 122.50 P 1.64 1.64 1.58 1.47 +0.24 32 2 2,173 +2
29JUN26 125.00 P 1.90 2.05 1.90 1.86 +0.22 32 4 2,304 0
29JUN26 127.50 P 2.40 2.40 2.40 2.31 +0.18 31 1 966 -1
29JUN26 130.00 P 2.78 2.88 2.75 2.79 +0.07 30 176 2,624 +120
29JUN26 132.50 P 3.33 3.40 3.33 3.34 -0.13 29 3 779 -2
29JUN26 135.00 P 4.00 4.16 3.95 4.02 -0.30 28 96 3,617 -64
29JUN26 137.50 P 4.96 4.96 4.93 4.93 -0.37 28 2 889 0
29JUN26 140.00 P 6.00 6.03 5.88 5.80 -0.64 27 22 878 +6
29JUN26 142.50 P 6.86 7.08 6.86 6.96 -0.78 26 13 513 +6
29JUN26 145.00 P 8.40 8.40 8.20 8.32 -0.82 26 8 698 -2
29JUN26 147.50 P 10.12 10.12 10.12 9.92 -0.94 26 30 48 -15
29JUN26 150.00 P 0.00 0.00 0.00 11.62 -0.68 26 1 145 +1
29JUN26 152.50 P 0.00 0.00 0.00 13.42 -0.72 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 15.32 -0.76 26 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 17.36 -0.79 26 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 19.48 -0.80 26 0 158 0
29JUN26 162.50 P 0.00 0.00 0.00 21.89 -0.59 27 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 24.36 -0.40 29 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 26.85 -0.78 31 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 29.37 -0.80 33 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 31.18 -0.94 27 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 34.46 -0.25 38 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 36.30 -0.86 32 0 10 0
30JUL26 92.50 P 0.41 0.41 0.41 0.07 +0.03 35 25 221 +25
30JUL26 95.00 P 0.00 0.00 0.00 0.09 +0.02 34 0 138 0
30JUL26 97.50 P 0.60 0.60 0.60 0.13 +0.04 34 1 4 +1
30JUL26 100.00 P 0.00 0.00 0.00 0.18 +0.04 33 0 62 0
30JUL26 102.50 P 0.00 0.00 0.00 0.25 +0.05 33 0 8 0
30JUL26 105.00 P 0.00 0.00 0.00 0.34 +0.06 32 0 33 0
30JUL26 107.50 P 0.00 0.00 0.00 0.44 +0.05 32 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.60 +0.07 32 0 3,030 0
30JUL26 112.50 P 0.00 0.00 0.00 0.78 +0.08 31 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 1.00 +0.06 31 0 267 0
30JUL26 117.50 P 1.74 1.74 1.74 1.29 +0.06 31 8 291 0
30JUL26 120.00 P 1.99 2.09 1.98 1.61 +0.05 30 160 260 +124
30JUL26 122.50 P 0.00 0.00 0.00 2.03 +0.03 30 0 437 0
30JUL26 125.00 P 2.72 2.77 2.72 2.49 -0.01 30 135 3,571 +135
30JUL26 127.50 P 3.15 3.24 3.15 3.06 -0.04 29 50 866 -45
30JUL26 130.00 P 3.79 3.80 3.79 3.70 -0.11 29 11 39 -1
30JUL26 132.50 P 0.00 0.00 0.00 4.35 -0.23 28 0 162 0
30JUL26 135.00 P 5.21 5.21 5.21 5.11 -0.41 28 1 1,470 0
30JUL26 137.50 P 6.03 6.15 6.03 5.98 -0.57 27 29 127 +16
30JUL26 140.00 P 7.16 7.21 7.16 6.95 -0.71 27 60 141 +60
30JUL26 142.50 P 0.00 0.00 0.00 8.19 -0.75 26 0 212 0
30JUL26 145.00 P 0.00 0.00 0.00 9.51 -0.82 26 0 24 0
30JUL26 147.50 P 11.25 11.28 11.25 10.99 -0.84 26 2 92 +2
30JUL26 150.00 P 0.00 0.00 0.00 12.66 -0.91 26 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 14.32 -0.77 26 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 16.15 -0.81 26 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 18.02 -0.87 25 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 20.04 -0.90 25 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 22.12 -0.91 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 24.36 -0.86 25 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 26.85 -0.81 27 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 29.37 -0.80 29 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 31.66 -0.77 29 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 34.46 -0.25 32 0 0 0
29SEP26 70.00 P 0.44 0.44 0.44 0.01 0.00 36 1 669 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 115 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.07 -0.02 32 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.09 -0.03 32 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.13 -0.03 32 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.17 -0.05 31 0 612 0
29SEP26 95.00 P 0.00 0.00 0.00 0.25 -0.04 31 0 651 0
29SEP26 97.50 P 0.00 0.00 0.00 0.32 -0.08 31 0 541 0
29SEP26 100.00 P 1.25 1.27 1.25 0.44 -0.06 31 16 701 +13
29SEP26 102.50 P 1.56 1.56 1.56 0.57 -0.09 31 1 1,527 -1
29SEP26 105.00 P 0.00 0.00 0.00 0.73 -0.09 30 0 2,944 0
29SEP26 107.50 P 1.82 1.82 1.82 0.93 -0.13 30 1 589 0
29SEP26 110.00 P 0.00 0.00 0.00 1.17 -0.12 30 0 4,886 0
29SEP26 112.50 P 2.21 2.21 2.21 1.47 -0.15 30 60 3,692 0
29SEP26 115.00 P 0.00 0.00 0.00 1.80 -0.15 30 0 2,029 0
29SEP26 117.50 P 0.00 0.00 0.00 2.21 -0.18 29 0 1,860 0
29SEP26 120.00 P 3.24 3.24 3.15 2.66 -0.18 29 2 1,315 0
29SEP26 122.50 P 0.00 0.00 0.00 3.21 -0.21 29 0 4,693 0
29SEP26 125.00 P 4.13 4.13 4.08 3.80 -0.20 29 200 2,706 -48
29SEP26 127.50 P 4.70 4.78 4.70 4.50 -0.24 29 10 476 +10
29SEP26 130.00 P 5.45 5.45 5.45 5.27 -0.22 28 1 822 +1
29SEP26 132.50 P 6.04 6.04 6.04 6.11 -0.28 28 1 1,211 0
29SEP26 135.00 P 0.00 0.00 0.00 6.98 -0.34 28 0 666 0
29SEP26 137.50 P 0.00 0.00 0.00 7.94 -0.47 27 0 914 0
29SEP26 140.00 P 0.00 0.00 0.00 9.02 -0.51 27 0 5,906 0
29SEP26 142.50 P 10.14 10.14 10.14 10.21 -0.60 27 3 775 +3
29SEP26 145.00 P 0.00 0.00 0.00 11.52 -0.70 27 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 12.97 -0.80 27 0 79 0
29SEP26 150.00 P 0.00 0.00 0.00 14.51 -0.87 26 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 16.13 -0.91 26 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 17.98 -0.38 27 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 19.28 -0.90 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 21.12 -0.98 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 23.05 -1.01 24 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 25.06 -1.07 24 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 27.92 -1.00 27 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 30.08 -0.79 27 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 32.26 -0.83 27 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 34.46 -0.90 27 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 36.30 -1.35 24 0 1,323 0
30DEC26 80.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 808 0
30DEC26 82.50 P 0.00 0.00 0.00 0.18 -0.05 31 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.24 -0.07 31 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.32 -0.08 31 0 119 0
30DEC26 90.00 P 1.40 1.40 1.40 0.41 -0.10 31 25 221 +25
30DEC26 92.50 P 0.00 0.00 0.00 0.51 -0.12 30 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.64 -0.16 30 0 1,057 0
30DEC26 97.50 P 0.00 0.00 0.00 0.80 -0.16 30 0 128 0
30DEC26 100.00 P 2.00 2.00 2.00 1.01 -0.18 30 38 2,660 0
30DEC26 102.50 P 0.00 0.00 0.00 1.21 -0.22 29 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 1.44 -0.28 29 0 133 0
30DEC26 107.50 P 2.61 2.61 2.61 1.76 -0.29 29 60 263 +28
30DEC26 110.00 P 0.00 0.00 0.00 2.15 -0.25 29 0 800 0
30DEC26 112.50 P 0.00 0.00 0.00 2.56 -0.28 29 0 2,124 0
30DEC26 115.00 P 0.00 0.00 0.00 3.01 -0.28 29 0 544 0
30DEC26 117.50 P 0.00 0.00 0.00 3.50 -0.34 28 0 1,404 0
30DEC26 120.00 P 4.70 4.70 4.61 4.09 -0.33 28 4 713 +4
30DEC26 122.50 P 0.00 0.00 0.00 4.68 -0.37 28 0 293 0
30DEC26 125.00 P 0.00 0.00 0.00 5.42 -0.37 28 0 852 0
30DEC26 127.50 P 0.00 0.00 0.00 6.17 -0.36 28 0 238 0
30DEC26 130.00 P 0.00 0.00 0.00 7.00 -0.41 27 0 1,131 0
30DEC26 132.50 P 0.00 0.00 0.00 7.93 -0.40 27 0 165 0
30DEC26 135.00 P 0.00 0.00 0.00 8.87 -0.44 27 0 68 0
30DEC26 137.50 P 0.00 0.00 0.00 9.99 -0.43 27 0 308 0
30DEC26 140.00 P 11.30 11.30 11.30 11.12 -0.42 27 2 307 -2
30DEC26 142.50 P 12.55 12.60 12.46 12.34 -0.46 27 20 30 +11
30DEC26 145.00 P 13.60 13.62 13.60 13.62 -0.50 26 2 31 +2
30DEC26 147.50 P 0.00 0.00 0.00 15.07 -0.48 27 0 30 0
30DEC26 150.00 P 16.60 16.60 16.60 16.58 -0.54 26 4 100 0
30DEC26 152.50 P 0.00 0.00 0.00 17.83 -0.33 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 19.48 -0.35 26 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 21.25 -0.30 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 23.04 -0.26 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 25.25 +0.05 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 27.17 -0.75 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 29.37 -0.59 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 31.37 -0.71 27 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 33.48 -0.75 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 35.62 -0.79 27 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 37.58 -1.00 27 0 762 0
30MAR27 90.00 P 2.10 2.10 2.10 0.78 -0.50 30 2 82 +2
30MAR27 92.50 P 0.00 0.00 0.00 0.97 -0.54 30 0 185 0
30MAR27 95.00 P 2.51 2.51 2.51 1.18 -0.57 30 20 110 +10
30MAR27 97.50 P 0.00 0.00 0.00 1.43 -0.61 30 0 9 0
30MAR27 100.00 P 0.00 0.00 0.00 1.69 -0.68 30 0 179 0
30MAR27 102.50 P 0.00 0.00 0.00 2.03 -0.66 29 0 52 0
30MAR27 105.00 P 0.00 0.00 0.00 2.37 -0.73 29 0 231 0
30MAR27 107.50 P 0.00 0.00 0.00 2.78 -0.75 29 0 153 0
30MAR27 110.00 P 4.36 4.36 4.36 3.24 -0.72 29 3 357 +3
30MAR27 112.50 P 0.00 0.00 0.00 3.70 -0.80 29 0 129 0
30MAR27 115.00 P 5.34 5.34 5.28 4.29 -0.77 29 12 101 +10
30MAR27 117.50 P 0.00 0.00 0.00 4.89 -0.73 29 0 230 0
30MAR27 120.00 P 0.00 0.00 0.00 5.52 -0.78 28 0 1,003 0
30MAR27 122.50 P 0.00 0.00 0.00 6.28 -0.73 28 0 81 0
30MAR27 125.00 P 7.85 7.85 7.85 7.05 -0.68 28 2 1,073 0
30MAR27 127.50 P 0.00 0.00 0.00 7.87 -0.70 28 0 116 0
30MAR27 130.00 P 0.00 0.00 0.00 8.82 -0.63 28 0 829 0
30MAR27 132.50 P 0.00 0.00 0.00 9.77 -0.57 28 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 10.80 -0.56 28 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 11.94 -0.49 27 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 13.09 -0.41 27 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 14.34 -0.38 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 15.68 -0.30 27 0 0 0
30MAR27 147.50 P 18.02 18.02 18.02 17.20 -0.35 27 30 30 +30
30MAR27 150.00 P 0.00 0.00 0.00 18.82 -0.43 28 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.54 +0.15 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.27 -0.51 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.04 -0.58 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 25.95 -0.62 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.87 -0.65 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.80 -0.70 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.82 -0.74 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 33.90 -0.78 30 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.00 -0.80 30 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.11 -0.84 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.29 -0.86 31 0 5 0
TOTAL PUT 8,715 232,095 +2,624
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$ 7.21
29APR26 4.90 C 0.00 0.00 0.00 2.31 +0.03 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.21 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.96 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.71 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.46 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.96 +0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.46 +0.03 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.22 +0.02 13 0 90 0
29APR26 7.25 C 0.04 0.04 0.04 0.04 -0.01 12 8 868 -8
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 19 0 791 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 1,155 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.31 0.00 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.21 0.00 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.96 0.00 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.71 0.00 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.98 +0.03 22 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.73 +0.04 17 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.49 +0.04 15 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.28 +0.03 15 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.13 +0.01 15 0 231 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 +0.01 15 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 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.51 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.41 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.98 +0.03 19 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.73 +0.04 14 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.50 +0.03 16 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.29 +0.02 15 0 265 0
29JUN26 7.25 C 0.13 0.13 0.13 0.14 0.00 14 5 125 +5
29JUN26 7.50 C 0.00 0.00 0.00 0.06 0.00 15 0 668 0
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 15 0 1,008 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 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 32 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 39 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.31 0.00 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.98 +0.03 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.73 +0.03 13 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.50 +0.02 15 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.31 +0.02 15 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.17 +0.01 15 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 0.00 15 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.31 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.21 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.22 +0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.98 +0.03 16 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.75 +0.04 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.54 +0.03 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.36 +0.02 16 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.24 +0.02 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 +0.01 16 0 201 0
29SEP26 7.75 C 0.08 0.08 0.08 0.09 0.00 16 15 1,037 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 23 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 0.00 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.22 0.00 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.99 +0.04 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.77 +0.03 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.59 +0.04 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.42 +0.02 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 +0.02 16 0 59 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 +0.02 16 0 754 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.02 16 0 68 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 +0.01 16 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.21 0.00 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 +0.01 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.23 +0.01 15 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.01 +0.03 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.81 +0.02 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.64 +0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.49 +0.01 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.37 0.00 15 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 0.00 15 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 0.00 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 +0.01 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 0.00 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 28 11,634 -3
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 91 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 65 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 179 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 28 0 421 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 1,384 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 -0.04 13 0 843 0
29APR26 7.50 P 0.00 0.00 0.00 0.29 -0.04 0 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.54 -0.04 0 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.79 -0.04 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.31 -0.02 68 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.56 -0.02 77 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.81 -0.02 86 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.06 -0.02 94 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.31 -0.02 102 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.56 -0.02 109 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.81 -0.02 117 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 32 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
28MAY26 6.75 P 0.02 0.02 0.02 0.02 0.00 17 20 126 -20
28MAY26 7.00 P 0.05 0.05 0.05 0.05 -0.01 14 104 2,593 +104
28MAY26 7.25 P 0.17 0.17 0.17 0.15 -0.02 14 10 720 -10
28MAY26 7.50 P 0.00 0.00 0.00 0.32 -0.02 14 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.54 -0.04 0 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.79 -0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.31 -0.02 35 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.56 -0.02 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.81 -0.02 44 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.06 -0.02 49 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.31 -0.02 53 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.56 -0.02 57 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.81 -0.02 60 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 222 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 270 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 -0.01 15 0 961 0
29JUN26 6.75 P 0.09 0.09 0.09 0.08 -0.01 15 100 916 0
29JUN26 7.00 P 0.17 0.17 0.17 0.17 -0.03 14 35 633 0
29JUN26 7.25 P 0.00 0.00 0.00 0.33 -0.03 14 0 84 0
29JUN26 7.50 P 0.00 0.00 0.00 0.53 -0.03 14 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.76 -0.04 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 1.00 -0.04 15 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.26 0.00 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.51 0.00 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.75 -0.01 25 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.00 -0.01 28 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.25 -0.01 31 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.50 0.00 34 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.75 0.00 37 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.00 0.00 39 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.12 -0.01 16 0 126 0
30JUL26 7.00 P 0.21 0.21 0.21 0.22 -0.02 15 20 80 +20
30JUL26 7.25 P 0.00 0.00 0.00 0.37 -0.02 15 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.55 -0.03 15 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.77 -0.04 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.01 -0.03 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.26 0.00 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.51 0.00 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.75 -0.01 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.00 -0.01 24 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.25 -0.01 27 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.50 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 17 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 -0.02 17 0 305 0
29SEP26 6.75 P 0.21 0.21 0.21 0.19 -0.02 17 15 824 +15
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.02 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.02 17 0 51 0
29SEP26 7.50 P 0.00 0.00 0.00 0.61 -0.03 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.81 -0.03 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 -0.03 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.30 -0.04 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.55 -0.03 25 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.80 -0.03 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.05 -0.02 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.31 -0.01 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.56 0.00 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.81 0.00 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.05 -0.01 39 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 17 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 17 0 118 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 17 0 295 0
30DEC26 6.75 P 0.00 0.00 0.00 0.24 -0.01 16 0 575 0
30DEC26 7.00 P 0.00 0.00 0.00 0.36 -0.01 17 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.50 -0.01 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.02 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 -0.03 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.05 -0.03 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.31 -0.03 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.55 -0.04 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.80 -0.04 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.05 -0.03 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.31 -0.01 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.56 0.00 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.81 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.05 -0.01 33 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 -0.02 16 0 26 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 -0.02 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 -0.02 16 0 52 0
30MAR27 7.00 P 0.44 0.44 0.44 0.39 -0.03 16 100 610 +100
30MAR27 7.25 P 0.00 0.00 0.00 0.53 -0.02 16 0 437 0
30MAR27 7.50 P 0.00 0.00 0.00 0.68 -0.03 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.86 -0.04 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.06 -0.04 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.32 -0.04 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.56 -0.04 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 -0.04 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.06 -0.02 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.31 -0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.56 -0.01 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.81 0.00 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.05 -0.01 30 0 0 0
TOTAL PUT 404 17,714 +209
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$ 30.18
29APR26 19.50 C 0.00 0.00 0.00 10.68 +0.08 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.21 +0.11 116 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.22 +0.12 109 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.19 +0.09 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.21 +0.11 79 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.21 +0.11 67 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.19 +0.09 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.20 +0.10 39 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.20 +0.10 30 0 40 0
29APR26 28.00 C 0.00 0.00 0.00 2.21 +0.12 25 0 15 0
29APR26 29.00 C 1.30 1.30 1.30 1.31 +0.07 26 15 146 -15
29APR26 30.00 C 0.00 0.00 0.00 0.59 +0.02 25 0 255 0
29APR26 31.00 C 0.20 0.20 0.20 0.19 -0.01 25 15 467 -15
29APR26 32.00 C 0.06 0.06 0.06 0.04 -0.01 25 10 615 -10
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 27 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 98 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 79 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 89 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 94 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.23 +0.10 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.23 +0.09 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.23 +0.09 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.24 +0.10 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.24 +0.10 24 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.24 +0.09 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.26 +0.09 23 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.30 +0.08 22 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 2.41 +0.11 22 0 91 0
28MAY26 29.00 C 0.00 0.00 0.00 1.64 +0.07 23 0 283 0
28MAY26 30.00 C 1.00 1.00 1.00 1.02 +0.04 22 15 154 +3
28MAY26 31.00 C 0.00 0.00 0.00 0.57 +0.02 22 0 140 0
28MAY26 32.00 C 0.00 0.00 0.00 0.29 0.00 22 0 214 0
28MAY26 33.00 C 0.13 0.13 0.13 0.14 0.00 23 20 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 0.00 23 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 0.00 24 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 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 32 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 12.73 +0.10 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.23 +0.09 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.73 +0.09 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.23 +0.09 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.74 +0.10 44 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.24 +0.10 40 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.24 +0.10 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.24 +0.09 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.29 +0.14 39 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.30 +0.16 35 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.26 +0.09 23 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.29 +0.09 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.36 +0.09 23 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.51 +0.11 23 0 78 0
29JUN26 29.00 C 0.00 0.00 0.00 1.77 +0.06 23 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.18 +0.04 23 0 82 0
29JUN26 31.00 C 0.73 0.73 0.73 0.74 +0.03 23 15 92 0
29JUN26 32.00 C 0.46 0.46 0.46 0.44 +0.03 23 6 101 +6
29JUN26 33.00 C 0.00 0.00 0.00 0.25 +0.01 23 0 306 0
29JUN26 34.00 C 0.15 0.15 0.15 0.14 +0.01 23 10 328 0
29JUN26 35.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 264 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 0.00 23 0 112 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29JUN26 38.00 C 0.03 0.03 0.03 0.01 0.00 24 10 31 -10
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 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 10.24 +0.10 38 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.24 +0.10 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.24 +0.09 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.29 +0.14 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.30 +0.16 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.27 +0.09 23 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.31 +0.08 23 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.41 +0.07 23 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.60 +0.07 23 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 1.91 +0.05 23 0 105 0
30JUL26 30.00 C 0.00 0.00 0.00 1.37 +0.05 23 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 0.94 +0.04 23 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.63 +0.03 23 0 72 0
30JUL26 33.00 C 0.00 0.00 0.00 0.41 +0.02 23 0 120 0
30JUL26 34.00 C 0.00 0.00 0.00 0.25 0.00 23 0 88 0
30JUL26 35.00 C 0.00 0.00 0.00 0.16 0.00 23 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 0.10 0.00 23 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 11.73 +0.09 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.23 +0.09 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.74 +0.10 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.24 +0.10 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.24 +0.10 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.24 +0.09 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.29 +0.13 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.30 +0.16 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.31 +0.09 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.41 +0.08 24 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.60 +0.07 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.88 +0.06 24 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.28 +0.13 24 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.72 +0.05 23 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.32 +0.04 23 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.00 +0.03 23 0 38 0
29SEP26 33.00 C 0.00 0.00 0.00 0.75 +0.03 23 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 +0.02 23 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 +0.02 23 0 150 0
29SEP26 36.00 C 0.23 0.23 0.23 0.28 +0.01 23 6 93 0
29SEP26 37.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 0.00 24 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 10.74 +0.10 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.24 +0.10 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.24 +0.10 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.25 +0.10 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.29 +0.12 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.31 +0.09 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.43 +0.11 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.62 +0.11 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 3.90 +0.12 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.27 +0.12 23 0 75 0
30DEC26 29.00 C 2.54 2.54 2.38 2.63 +0.11 22 75 152 +75
30DEC26 30.00 C 2.07 2.07 1.95 2.16 +0.10 22 45 101 +45
30DEC26 31.00 C 1.61 1.61 1.61 1.76 +0.10 22 15 38 +15
30DEC26 32.00 C 0.00 0.00 0.00 1.41 +0.08 22 0 22 0
30DEC26 33.00 C 0.00 0.00 0.00 1.12 +0.08 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 +0.08 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 +0.06 22 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.54 +0.05 22 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 +0.04 22 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.33 +0.04 23 0 51 0
30DEC26 39.00 C 0.00 0.00 0.00 0.24 +0.02 22 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 10.24 +0.10 24 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.24 +0.10 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.26 +0.10 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.32 +0.11 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.43 +0.11 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.62 +0.12 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.87 +0.11 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.20 +0.12 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.59 +0.11 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.96 +0.11 21 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.50 +0.11 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.08 +0.10 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.72 +0.09 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.43 +0.09 21 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 1.17 +0.08 21 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.94 +0.07 21 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.77 +0.06 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.62 +0.04 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.50 +0.03 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.42 +0.06 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.33 +0.04 22 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 +0.03 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.20 +0.02 22 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 +0.03 22 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
TOTAL CALL 257 11,753 +94
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 118 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 81 0
29APR26 28.00 P 0.04 0.04 0.04 0.02 -0.01 27 20 185 +5
29APR26 29.00 P 0.00 0.00 0.00 0.11 -0.04 26 0 257 0
29APR26 30.00 P 0.40 0.40 0.40 0.40 -0.10 26 9 345 0
29APR26 31.00 P 1.02 1.02 0.99 0.99 -0.14 25 39 378 -30
29APR26 32.00 P 1.89 1.89 1.89 1.87 -0.13 28 15 503 0
29APR26 33.00 P 0.00 0.00 0.00 2.82 -0.10 0 0 35 0
29APR26 34.00 P 0.00 0.00 0.00 3.82 -0.10 0 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 4.82 -0.10 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.82 -0.19 0 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.82 -0.10 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.82 -0.10 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.85 -0.13 83 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.82 -0.10 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.82 -0.18 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.82 -0.10 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.82 -0.10 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.82 -0.10 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.06 -0.02 23 0 28 0
28MAY26 28.00 P 0.18 0.18 0.18 0.17 -0.03 23 6 171 0
28MAY26 29.00 P 0.00 0.00 0.00 0.40 -0.05 23 0 170 0
28MAY26 30.00 P 0.81 0.81 0.81 0.78 -0.08 23 3 91 +3
28MAY26 31.00 P 0.00 0.00 0.00 1.34 -0.09 23 0 72 0
28MAY26 32.00 P 0.00 0.00 0.00 2.06 -0.11 23 0 103 0
28MAY26 33.00 P 0.00 0.00 0.00 2.91 -0.09 23 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.84 -0.10 23 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 4.82 -0.10 0 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 5.82 -0.19 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.82 -0.10 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.82 -0.10 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.85 -0.13 44 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.82 -0.10 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.82 -0.18 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.82 -0.10 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.82 -0.10 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.82 -0.10 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 28 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 0.00 24 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.31 -0.02 23 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.58 -0.03 23 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 0.95 -0.07 23 0 85 0
29JUN26 30.00 P 1.46 1.46 1.46 1.46 -0.06 23 6 162 0
29JUN26 31.00 P 0.00 0.00 0.00 2.11 -0.08 23 0 180 0
29JUN26 32.00 P 2.83 2.83 2.83 2.85 -0.09 23 9 150 0
29JUN26 33.00 P 0.00 0.00 0.00 3.69 -0.08 23 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.59 -0.09 23 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.62 0.00 28 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.59 -0.10 30 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.46 -0.21 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.47 -0.09 22 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.47 -0.09 26 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.46 -0.09 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.46 -0.09 27 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.45 -0.10 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.45 -0.09 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.45 -0.09 31 0 0 0
30JUL26 20.00 P 0.01 0.01 0.01 0.01 0.00 30 65 65 +65
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30JUL26 26.00 P 0.30 0.30 0.30 0.26 -0.03 23 2 3 -2
30JUL26 27.00 P 0.51 0.51 0.51 0.48 -0.03 23 1 1 +1
30JUL26 28.00 P 0.00 0.00 0.00 0.77 -0.06 23 0 30 0
30JUL26 29.00 P 0.00 0.00 0.00 1.16 -0.06 23 0 135 0
30JUL26 30.00 P 0.00 0.00 0.00 1.67 -0.08 23 0 30 0
30JUL26 31.00 P 2.27 2.27 2.27 2.27 -0.09 22 13 23 +2
30JUL26 32.00 P 3.05 3.05 3.05 3.00 -0.09 23 6 21 +6
30JUL26 33.00 P 0.00 0.00 0.00 3.82 -0.09 23 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.68 -0.09 23 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.68 0.00 26 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.62 -0.11 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.59 -0.10 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.58 -0.10 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.47 -0.09 23 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.46 -0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 24 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 25 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 0.00 24 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.10 0.00 24 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 3 0
29SEP26 25.00 P 0.37 0.37 0.37 0.32 -0.01 24 15 16 +14
29SEP26 26.00 P 0.00 0.00 0.00 0.51 -0.02 24 0 112 0
29SEP26 27.00 P 0.00 0.00 0.00 0.79 -0.02 24 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 1.14 -0.03 24 0 30 0
29SEP26 29.00 P 1.69 1.69 1.69 1.59 -0.03 24 15 38 0
29SEP26 30.00 P 0.00 0.00 0.00 2.12 -0.04 24 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 2.66 -0.05 24 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.33 -0.06 23 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 4.08 -0.07 23 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.89 -0.07 24 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.92 -0.08 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.85 -0.08 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.80 -0.09 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.79 -0.09 32 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.75 -0.10 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.72 -0.09 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.70 -0.09 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.68 -0.08 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.66 -0.08 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.45 -0.09 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 +0.01 23 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 +0.02 23 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.52 +0.02 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.76 +0.03 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 1.06 +0.02 23 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 1.45 +0.02 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.91 +0.02 23 0 24 0
30DEC26 30.00 P 2.56 2.56 2.56 2.44 +0.01 23 15 42 +1
30DEC26 31.00 P 3.19 3.19 3.19 3.04 +0.09 24 15 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.60 -0.01 23 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.31 -0.02 23 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.24 +0.13 25 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 6.09 -0.04 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.97 -0.06 26 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.89 -0.07 27 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.85 -0.07 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.83 -0.07 30 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.72 -0.09 29 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.70 -0.09 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.68 -0.08 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.66 -0.08 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.45 -0.09 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.30 +0.02 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.45 +0.02 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.66 +0.02 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.91 +0.01 22 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.24 +0.02 22 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.64 +0.02 22 0 5 0
30MAR27 29.00 P 2.08 2.08 2.08 2.11 +0.02 22 2 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.64 +0.01 22 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.23 0.00 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.77 0.00 22 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.47 -0.01 22 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.38 -0.02 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.09 -0.04 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.97 -0.06 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.89 -0.07 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.85 -0.07 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.83 -0.07 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.72 -0.09 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.70 -0.09 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.68 -0.08 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.66 -0.08 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.45 -0.09 22 0 0 0
TOTAL PUT 256 8,667 +65
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$ 6.24
29APR26 4.20 C 0.00 0.00 0.00 2.04 +0.04 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.75 +0.05 104 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.54 +0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.25 +0.05 74 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.00 +0.04 59 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.75 +0.05 46 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.50 +0.03 32 0 1,851 0
29APR26 6.00 C 0.32 0.32 0.30 0.30 +0.02 38 19 879 +10
29APR26 6.25 C 0.16 0.16 0.15 0.15 +0.01 39 13 1,372 +13
29APR26 6.50 C 0.00 0.00 0.00 0.07 +0.01 42 0 303 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 +0.01 44 0 329 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 6,108 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 64 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 113 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.96 +0.04 59 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.85 +0.03 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.56 +0.05 46 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.46 +0.03 43 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.36 +0.03 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.26 +0.03 36 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.02 +0.03 35 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.80 +0.04 36 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.58 +0.03 32 0 60 0
28MAY26 6.00 C 0.40 0.41 0.40 0.40 +0.02 32 190 596 +165
28MAY26 6.25 C 0.00 0.00 0.00 0.27 +0.03 33 0 502 0
28MAY26 6.50 C 0.19 0.19 0.19 0.18 +0.03 34 6 147 +6
28MAY26 6.75 C 0.00 0.00 0.00 0.10 +0.01 33 0 177 0
28MAY26 7.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 120 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 33 0 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 35 0 280 0
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 40 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 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 51 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29JUN26 3.90 C 0.00 0.00 0.00 2.36 +0.03 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.26 +0.03 41 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.16 +0.03 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.07 +0.04 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.97 +0.03 44 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.87 +0.03 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.77 +0.04 39 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.67 +0.03 36 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.57 +0.03 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.47 +0.03 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.38 +0.03 34 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.29 +0.05 35 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.06 +0.04 33 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.84 +0.03 31 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.66 +0.04 32 0 510 0
29JUN26 6.00 C 0.49 0.49 0.49 0.50 +0.04 32 30 539 -30
29JUN26 6.25 C 0.36 0.39 0.36 0.38 +0.04 34 600 801 +360
29JUN26 6.50 C 0.00 0.00 0.00 0.27 +0.02 33 0 906 0
29JUN26 6.75 C 0.00 0.00 0.00 0.19 +0.01 33 0 1,733 0
29JUN26 7.00 C 0.15 0.15 0.15 0.14 +0.02 35 30 729 +30
29JUN26 7.25 C 0.00 0.00 0.00 0.10 +0.02 35 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 +0.02 36 0 639 0
29JUN26 7.75 C 0.07 0.07 0.07 0.04 +0.01 34 30 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 +0.01 36 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 1.78 +0.03 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.68 +0.03 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.58 +0.04 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.48 +0.03 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.39 +0.04 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.29 +0.03 36 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.07 +0.04 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.86 +0.04 35 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.66 +0.03 33 0 0 0
30JUL26 6.00 C 0.50 0.50 0.50 0.51 +0.03 34 15 371 +15
30JUL26 6.25 C 0.00 0.00 0.00 0.40 +0.04 36 0 130 0
30JUL26 6.50 C 0.00 0.00 0.00 0.29 +0.03 36 0 120 0
30JUL26 6.75 C 0.00 0.00 0.00 0.20 +0.02 35 0 60 0
30JUL26 7.00 C 0.00 0.00 0.00 0.14 +0.01 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.10 +0.01 35 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 +0.01 36 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 35 0 60 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 2.07 +0.03 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.98 +0.04 48 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.87 +0.03 40 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.78 +0.03 43 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.68 +0.03 40 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.58 +0.03 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.49 +0.04 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.39 +0.03 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.29 +0.02 34 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.08 +0.04 35 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.88 +0.04 35 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.70 +0.03 34 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.53 +0.01 32 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.44 +0.03 35 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.34 +0.03 34 0 69 0
29SEP26 6.75 C 0.27 0.27 0.27 0.26 +0.03 34 30 41 +30
29SEP26 7.00 C 0.00 0.00 0.00 0.20 +0.03 35 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 +0.02 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 +0.02 35 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 35 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.07 +0.03 41 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.98 +0.04 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.87 +0.02 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.78 +0.03 38 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.68 +0.03 36 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.59 +0.03 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.49 +0.03 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.40 +0.03 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.31 +0.02 34 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.10 +0.03 33 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.92 +0.03 33 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.76 +0.03 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.62 +0.03 32 0 180 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 +0.03 34 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.43 +0.03 33 0 106 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 +0.03 33 0 97 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 +0.02 33 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 +0.02 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.20 +0.03 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 +0.02 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 +0.01 33 0 150 0
30MAR27 4.40 C 0.00 0.00 0.00 1.88 +0.03 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.78 +0.03 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.69 +0.03 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.59 +0.03 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.50 +0.03 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.42 +0.03 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.33 +0.03 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.14 +0.05 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.97 +0.03 32 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.83 +0.03 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.72 +0.05 33 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.61 +0.03 32 0 46 0
30MAR27 6.50 C 0.00 0.00 0.00 0.53 +0.05 33 0 9 0
30MAR27 6.75 C 0.00 0.00 0.00 0.45 +0.04 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.38 +0.03 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.33 +0.04 33 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 +0.02 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 +0.02 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 +0.03 33 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
TOTAL CALL 963 32,112 +599
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 116 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 109 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 103 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 97 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 85 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 79 0 152 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 212 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 672 0
29APR26 5.75 P 0.02 0.02 0.02 0.02 -0.01 42 11 899 0
29APR26 6.00 P 0.07 0.07 0.07 0.06 -0.03 39 3 444 +3
29APR26 6.25 P 0.00 0.00 0.00 0.16 -0.03 40 0 143 0
29APR26 6.50 P 0.00 0.00 0.00 0.33 -0.04 43 0 94 0
29APR26 6.75 P 0.00 0.00 0.00 0.54 -0.05 45 0 12 0
29APR26 7.00 P 0.00 0.00 0.00 0.78 -0.03 53 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 1.03 -0.03 65 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.27 -0.04 67 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.52 -0.04 77 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.77 -0.04 86 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.01 -0.06 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.27 -0.06 103 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.52 -0.04 111 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.77 -0.04 118 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 50 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 144 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 172 0
28MAY26 5.25 P 0.00 0.00 0.00 0.02 0.00 36 0 621 0
28MAY26 5.50 P 0.00 0.00 0.00 0.03 0.00 31 0 1,083 0
28MAY26 5.75 P 0.00 0.00 0.00 0.08 -0.01 33 0 443 0
28MAY26 6.00 P 0.18 0.18 0.14 0.15 -0.02 32 20 290 +20
28MAY26 6.25 P 0.00 0.00 0.00 0.27 -0.02 33 0 59 0
28MAY26 6.50 P 0.00 0.00 0.00 0.43 -0.02 35 0 10 0
28MAY26 6.75 P 0.63 0.65 0.63 0.61 -0.02 35 8 30 +8
28MAY26 7.00 P 0.00 0.00 0.00 0.83 -0.01 38 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.06 -0.03 41 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.30 -0.01 45 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.54 -0.02 48 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.77 -0.04 45 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.02 -0.05 50 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.28 -0.05 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.53 -0.03 63 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.78 -0.03 67 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 51 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 44 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 39 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 37 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29JUN26 4.90 P 0.03 0.03 0.03 0.02 0.00 35 2 132 -2
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 36 0 259 0
29JUN26 5.25 P 0.00 0.00 0.00 0.05 -0.01 34 0 396 0
29JUN26 5.50 P 0.09 0.09 0.09 0.09 -0.01 33 30 448 +10
29JUN26 5.75 P 0.17 0.17 0.17 0.16 0.00 34 30 408 +30
29JUN26 6.00 P 0.00 0.00 0.00 0.26 0.00 35 0 166 0
29JUN26 6.25 P 0.39 0.40 0.39 0.38 -0.01 35 61 150 0
29JUN26 6.50 P 0.54 0.56 0.54 0.53 -0.02 36 120 344 +120
29JUN26 6.75 P 0.75 0.75 0.75 0.71 -0.01 37 4 395 +4
29JUN26 7.00 P 0.00 0.00 0.00 0.90 -0.03 37 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.11 -0.03 38 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.34 -0.04 41 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.58 -0.04 44 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.82 -0.05 47 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.07 -0.04 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.33 -0.03 56 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.58 -0.02 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.82 -0.02 62 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.05 0.00 36 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.06 0.00 35 0 2 0
30JUL26 4.80 P 0.00 0.00 0.00 0.07 0.00 34 0 27 0
30JUL26 4.90 P 0.08 0.08 0.08 0.09 0.00 34 2 27 +2
30JUL26 5.00 P 0.00 0.00 0.00 0.11 0.00 34 0 117 0
30JUL26 5.25 P 0.00 0.00 0.00 0.18 0.00 34 0 65 0
30JUL26 5.50 P 0.00 0.00 0.00 0.27 0.00 34 0 539 0
30JUL26 5.75 P 0.00 0.00 0.00 0.38 -0.01 34 0 330 0
30JUL26 6.00 P 0.00 0.00 0.00 0.51 -0.02 33 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 0.67 -0.02 33 0 60 0
30JUL26 6.50 P 0.00 0.00 0.00 0.86 -0.03 34 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 1.06 -0.03 35 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.29 -0.01 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.51 -0.01 38 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.74 -0.02 39 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.98 -0.02 41 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.22 0.00 42 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.45 -0.02 41 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.69 -0.02 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 +0.01 35 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 +0.01 34 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.01 34 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 33 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 33 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 33 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 0.00 34 0 97 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 0.00 33 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.25 0.00 33 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.35 0.00 33 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.46 -0.01 33 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.63 -0.02 35 0 1,612 0
29SEP26 6.25 P 0.00 0.00 0.00 0.76 -0.01 33 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 0.95 0.00 34 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.14 0.00 34 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.34 -0.02 35 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.56 0.00 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.78 0.00 36 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.01 -0.01 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.23 -0.01 36 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.47 -0.02 37 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.71 -0.02 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.95 0.00 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.19 -0.02 38 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 34 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 0.00 33 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 0.00 33 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 0.00 32 0 61 0
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.01 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 0.00 32 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 0.00 33 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 0.00 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.33 -0.01 32 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.44 0.00 32 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.56 0.00 32 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.69 -0.01 32 0 76 0
30DEC26 6.25 P 0.00 0.00 0.00 0.85 -0.01 32 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 1.03 -0.01 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 -0.01 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.41 -0.01 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.62 0.00 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.84 +0.01 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.04 -0.01 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.28 -0.01 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.50 -0.02 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.72 -0.03 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.97 0.00 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.15 0.00 32 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 0.00 32 0 10 0
30MAR27 4.60 P 0.16 0.16 0.16 0.19 0.00 32 11 65 +11
30MAR27 4.70 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 0.00 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.31 +0.01 32 0 30 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 0.00 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.50 0.00 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.62 -0.01 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.76 0.00 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.91 -0.01 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.07 -0.03 31 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.27 -0.01 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.46 -0.01 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.66 0.00 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.87 -0.02 33 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.09 -0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.31 -0.01 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.53 0.00 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.76 -0.01 34 0 0 0
TOTAL PUT 302 22,775 +206
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$ 94.45
29APR26 52.50 C 0.00 0.00 0.00 42.08 +4.04 172 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 39.48 +3.94 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 36.98 +3.94 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 34.48 +3.93 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 32.06 +4.01 120 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 29.62 +4.07 120 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 27.11 +4.05 108 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 24.64 +4.07 101 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 22.00 +3.90 61 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 19.65 +3.99 82 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 17.57 +4.28 96 0 13 0
29APR26 80.00 C 0.00 0.00 0.00 14.65 +3.83 62 0 66 0
29APR26 82.50 C 0.00 0.00 0.00 12.31 +3.40 61 0 163 0
29APR26 85.00 C 0.00 0.00 0.00 10.11 +3.11 61 0 256 0
29APR26 87.50 C 0.00 0.00 0.00 8.08 +2.75 61 0 153 0
29APR26 90.00 C 4.30 7.00 4.30 6.27 +2.45 61 20 368 -4
29APR26 92.50 C 2.88 6.49 2.88 4.74 +2.02 62 11 98 +4
29APR26 95.00 C 2.41 4.50 2.41 3.40 +1.51 61 456 134 +26
29APR26 97.50 C 1.60 3.14 1.50 2.48 +1.15 63 63 138 +1
29APR26 100.00 C 1.20 2.60 1.15 1.69 +0.83 62 103 210 -22
29APR26 102.50 C 0.95 1.68 0.95 1.11 +0.57 62 16 88 -2
29APR26 105.00 C 0.95 1.31 0.88 0.71 +0.38 62 30 103 -1
29APR26 107.50 C 0.44 0.80 0.44 0.43 +0.24 62 27 166 +17
29APR26 110.00 C 0.33 0.54 0.30 0.26 +0.15 62 23 82 -14
29APR26 112.50 C 0.29 0.29 0.29 0.15 +0.09 62 15 71 +11
29APR26 115.00 C 0.30 0.30 0.30 0.09 +0.05 62 1 94 +1
29APR26 117.50 C 0.17 0.17 0.17 0.05 +0.03 62 1 38 0
29APR26 120.00 C 0.00 0.00 0.00 0.03 +0.02 63 0 95 0
29APR26 122.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 22 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR26 127.50 C 0.08 0.08 0.08 0.01 0.00 68 3 13 +3
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 14 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 84 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 91 0 21 0
29APR26 145.00 C 0.01 0.01 0.01 0.01 0.00 94 1 95 +1
28MAY26 55.00 C 0.00 0.00 0.00 40.19 +4.52 106 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 37.37 +4.16 85 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 34.51 +3.75 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 32.72 +4.38 85 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 29.65 +3.98 49 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 27.33 +3.94 58 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 25.20 +4.14 65 0 1 0
28MAY26 72.50 C 20.44 20.44 20.44 22.43 +3.78 51 12 66 +12
28MAY26 75.00 C 0.00 0.00 0.00 20.45 +3.68 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 18.49 +3.27 60 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 16.29 +3.29 58 0 40 0
28MAY26 82.50 C 0.00 0.00 0.00 14.72 +3.00 62 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 12.99 +2.82 62 0 22 0
28MAY26 87.50 C 11.00 11.00 11.00 11.39 +2.85 62 2 60 -2
28MAY26 90.00 C 0.00 0.00 0.00 9.92 +2.55 62 0 44 0
28MAY26 92.50 C 8.19 8.83 8.19 8.34 +1.96 60 3 41 0
28MAY26 95.00 C 6.26 8.44 6.26 7.26 +1.82 61 20 94 -6
28MAY26 97.50 C 5.60 7.20 5.60 6.40 +1.72 62 5 78 +1
28MAY26 100.00 C 4.59 6.10 4.59 5.54 +1.63 63 45 192 +9
28MAY26 102.50 C 5.00 5.20 5.00 4.69 +1.45 63 3 95 -1
28MAY26 105.00 C 4.40 4.43 4.06 3.95 +1.27 63 13 82 +2
28MAY26 107.50 C 3.93 3.93 3.93 3.31 +1.11 63 5 62 +1
28MAY26 110.00 C 3.03 3.21 3.03 2.76 +0.96 62 17 43 +1
28MAY26 112.50 C 2.70 2.70 2.70 2.29 +0.83 62 1 27 +1
28MAY26 115.00 C 2.61 2.61 2.61 1.89 +0.70 62 1 77 0
28MAY26 117.50 C 2.21 2.21 2.21 1.55 +0.59 62 1 9 -1
28MAY26 120.00 C 1.45 1.85 1.45 1.27 +0.50 62 5 11 +5
28MAY26 122.50 C 0.00 0.00 0.00 1.04 +0.42 62 0 6 0
28MAY26 125.00 C 1.06 1.40 1.06 0.84 +0.35 62 5 2 +2
28MAY26 127.50 C 0.95 1.16 0.95 0.68 +0.29 62 5 7 +5
28MAY26 130.00 C 1.08 1.08 1.06 0.55 +0.24 62 2 21 +1
28MAY26 132.50 C 0.00 0.00 0.00 0.43 +0.19 62 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.36 +0.17 62 0 6 0
28MAY26 137.50 C 0.00 0.00 0.00 0.29 +0.14 62 0 4 0
28MAY26 140.00 C 0.69 0.80 0.69 0.23 +0.11 62 2 13 +2
29JUN26 21.00 C 0.00 0.00 0.00 73.54 +3.94 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 72.55 +3.95 92 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 71.55 +3.94 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 70.73 +4.12 146 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 69.56 +3.94 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 68.98 +4.36 159 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 67.57 +3.94 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 66.67 +4.04 120 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 65.58 +3.94 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 65.02 +4.38 144 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 63.79 +4.14 123 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 62.82 +4.17 122 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 61.75 +4.09 112 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 60.60 +3.94 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 59.63 +3.96 84 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 58.53 +3.86 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 57.62 +3.94 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 56.45 +3.77 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 56.14 +4.45 117 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 54.99 +4.30 106 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 53.63 +3.93 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 53.08 +4.56 105 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 51.61 +3.90 0 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 50.49 +3.77 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 49.73 +4.00 74 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 48.60 +4.01 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 47.58 +4.06 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 47.12 +4.35 90 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 45.93 +4.14 79 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 44.93 +4.12 77 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 42.63 +4.26 79 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 40.19 +4.52 75 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 37.88 +4.64 75 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 35.51 +4.62 72 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.00 +4.32 66 0 0 0
29JUN26 65.00 C 28.50 28.50 28.50 30.72 +4.43 65 1 20 0
29JUN26 67.50 C 0.00 0.00 0.00 27.66 +2.89 48 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 25.79 +3.59 56 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 23.99 +3.86 59 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 22.28 +4.03 62 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.91 +3.35 58 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 18.08 +3.05 57 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 16.44 +2.96 58 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 14.94 +2.84 59 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 13.55 +2.67 59 0 43 0
29JUN26 90.00 C 11.24 11.24 11.24 12.10 +2.31 59 15 132 +15
29JUN26 92.50 C 0.00 0.00 0.00 10.97 +2.19 59 0 25 0
29JUN26 95.00 C 9.06 9.06 9.06 9.90 +2.04 60 15 35 +3
29JUN26 97.50 C 0.00 0.00 0.00 8.95 +1.89 61 0 17 0
29JUN26 100.00 C 8.25 8.40 8.13 8.20 +1.88 62 29 204 +27
29JUN26 102.50 C 7.42 7.42 7.42 7.37 +1.80 62 2 14 +2
29JUN26 105.00 C 6.71 6.71 6.71 6.55 +1.66 62 2 34 +2
29JUN26 107.50 C 5.85 6.08 5.85 5.81 +1.53 62 2 71 +2
29JUN26 110.00 C 5.55 5.55 5.55 5.14 +1.39 62 10 65 -10
29JUN26 112.50 C 4.57 5.44 4.56 4.54 +1.36 62 10 27 0
29JUN26 115.00 C 5.00 5.00 5.00 4.00 +1.23 62 1 56 +1
29JUN26 117.50 C 0.00 0.00 0.00 3.52 +1.11 62 0 49 0
29JUN26 120.00 C 3.10 4.10 3.10 3.09 +1.00 62 2 136 +2
29JUN26 122.50 C 0.00 0.00 0.00 2.72 +0.91 62 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.38 +0.81 62 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.08 +0.68 62 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.82 +0.65 62 0 17 0
29JUN26 132.50 C 0.00 0.00 0.00 1.59 +0.58 62 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.38 +0.51 61 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.21 +0.46 61 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.05 +0.41 61 0 8 0
29JUN26 142.50 C 1.31 1.31 1.31 0.91 +0.36 61 1 1 +1
29JUN26 145.00 C 0.00 0.00 0.00 0.79 +0.32 61 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.69 +0.28 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.58 +0.23 61 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 0.50 +0.20 61 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 0.43 +0.17 61 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.38 +0.16 61 0 1 0
29JUN26 160.00 C 0.90 0.90 0.90 0.33 +0.14 61 1 14 +1
29JUN26 162.50 C 0.00 0.00 0.00 0.28 +0.12 61 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.24 +0.10 61 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.21 +0.09 61 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.18 +0.08 61 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.16 +0.07 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.14 +0.06 61 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.12 +0.05 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.11 +0.05 62 0 12 0
29JUN26 182.50 C 0.00 0.00 0.00 0.09 +0.04 61 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.08 +0.04 61 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.07 +0.04 62 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.06 +0.04 61 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.05 +0.04 61 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.03 +0.02 60 0 0 0
29JUN26 200.00 C 0.33 0.33 0.33 0.02 +0.01 59 1 30 0
30JUL26 55.00 C 0.00 0.00 0.00 40.64 +4.56 70 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 38.03 +4.24 63 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 35.77 +4.20 63 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 33.47 +4.15 61 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 31.33 +4.10 61 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 29.31 +4.07 61 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 27.40 +4.02 62 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 25.52 +4.06 62 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 23.43 +3.65 60 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 21.69 +3.48 60 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 20.27 +3.55 61 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 18.47 +3.14 60 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 17.06 +3.03 60 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 15.89 +2.95 62 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 14.08 +2.22 59 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 13.06 +2.17 60 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 12.03 +2.03 60 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 11.09 +1.91 61 0 15 0
30JUL26 100.00 C 0.00 0.00 0.00 10.22 +1.80 61 0 2 0
30JUL26 102.50 C 0.00 0.00 0.00 9.43 +1.77 62 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 8.69 +1.76 62 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 7.91 +1.65 62 0 0 0
30JUL26 110.00 C 8.01 8.01 8.01 7.19 +1.54 62 1 18 +1
30JUL26 112.50 C 0.00 0.00 0.00 6.53 +1.59 62 0 0 0
30JUL26 115.00 C 6.64 6.77 6.64 5.92 +1.33 62 30 30 +30
29SEP26 37.00 C 0.00 0.00 0.00 58.26 +4.41 78 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 57.29 +4.42 77 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 56.36 +4.45 77 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 55.47 +4.51 77 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 54.42 +4.46 74 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 53.54 +4.53 75 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 52.59 +4.52 74 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 51.64 +4.49 73 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 50.69 +4.50 72 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 49.58 +4.32 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 48.65 +4.24 67 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 47.87 +4.41 69 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 47.05 +4.51 70 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 45.81 +4.17 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 43.76 +4.34 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 41.54 +4.27 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.18 +4.17 62 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 37.14 +4.17 62 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 35.08 +3.99 62 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 33.19 +3.86 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.11 +3.75 60 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 29.42 +3.78 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 27.77 +3.76 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 26.07 +3.59 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.57 +3.62 61 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 23.04 +3.45 61 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 21.83 +3.52 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 20.46 +3.28 62 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 18.96 +3.00 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 17.90 +2.79 62 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 16.45 +2.30 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.51 +2.25 61 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 14.57 +2.14 61 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 13.70 +2.03 62 0 65 0
29SEP26 102.50 C 0.00 0.00 0.00 12.90 +1.95 62 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 12.10 +1.81 62 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.44 +1.87 63 0 21 0
29SEP26 110.00 C 11.31 11.31 11.27 10.70 +1.81 63 4 14 +4
29SEP26 112.50 C 0.00 0.00 0.00 9.99 +1.80 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.31 +1.64 63 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 8.68 +1.55 63 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 8.10 +1.48 63 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 7.54 +1.40 62 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 7.03 +1.33 62 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 6.55 +1.26 62 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 6.10 +1.19 62 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.68 +1.13 62 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 5.29 +1.07 62 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.93 +1.01 62 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 4.59 +0.96 62 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 4.27 +0.90 62 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.86 +0.73 62 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.60 +0.70 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.45 +0.76 62 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 3.21 +0.71 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.90 +0.58 61 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.70 +0.55 61 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.52 +0.53 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.34 +0.49 61 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.18 +0.46 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.03 +0.44 61 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.95 +0.47 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.76 +0.43 61 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.64 +0.40 61 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.53 +0.38 62 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.43 +0.36 62 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.33 +0.34 62 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.24 +0.32 62 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.15 +0.30 61 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.11 +0.29 62 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.00 +0.26 61 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.94 +0.26 62 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.87 +0.23 61 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.84 +0.23 62 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 49.15 +4.19 67 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 48.11 +3.95 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 47.41 +4.08 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 45.37 +4.22 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.80 +3.74 60 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 41.24 +3.96 63 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 39.23 +3.61 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 37.46 +3.57 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 35.62 +3.79 61 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 33.98 +3.76 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 32.20 +3.36 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 30.63 +3.08 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.22 +3.29 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 27.95 +3.34 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.60 +3.43 61 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 25.39 +3.20 62 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.17 +3.13 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 22.80 +2.71 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.74 +2.81 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 20.87 +2.79 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.91 +2.69 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.68 +2.28 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.84 +2.20 62 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 17.04 +2.13 62 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 16.28 +2.05 62 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 15.57 +2.03 63 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 14.86 +2.03 63 0 4 0
30DEC26 112.50 C 14.27 14.27 14.27 14.22 +2.06 63 1 1 +1
30DEC26 115.00 C 14.58 14.58 13.79 13.62 +2.10 63 3 2 +2
30DEC26 117.50 C 0.00 0.00 0.00 12.95 +2.03 63 0 0 0
30DEC26 120.00 C 13.00 13.00 13.00 12.31 +1.96 63 1 113 0
30DEC26 122.50 C 0.00 0.00 0.00 11.70 +1.89 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 11.13 +1.84 63 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.58 +1.77 63 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 10.06 +1.71 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.57 +1.65 63 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 9.10 +1.60 63 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.65 +1.53 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.23 +1.48 63 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.83 +1.43 63 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.45 +1.38 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.09 +1.33 63 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 6.74 +1.28 63 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 6.42 +1.24 63 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.11 +1.19 63 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.82 +1.15 63 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.54 +1.11 63 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.27 +1.06 63 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.02 +1.03 63 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.78 +0.99 63 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.55 +1.05 63 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 44.77 +3.70 63 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 42.91 +3.63 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 41.03 +3.66 61 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 39.44 +3.69 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 37.80 +3.44 61 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 36.20 +3.35 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 34.67 +3.29 61 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 33.19 +3.19 61 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 31.80 +3.07 61 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.67 +3.17 61 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.50 +3.19 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.25 +3.09 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.15 +3.02 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.98 +2.85 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 24.84 +2.62 61 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 23.86 +2.57 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.84 +2.54 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.09 +2.56 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.16 +2.39 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 20.31 +2.37 62 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 19.57 +2.31 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.90 +2.13 62 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 18.23 +2.19 62 0 2 0
30MAR27 112.50 C 0.00 0.00 0.00 17.59 +2.11 63 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 16.92 +2.09 63 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.24 +2.04 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.58 +1.97 63 0 4 0
TOTAL CALL 1,049 6,768 +137
29APR26 52.50 P 0.01 0.01 0.01 0.01 0.00 133 1 51 +1
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 113 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 95 0 61 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 135 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 79 0 84 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 144 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.03 63 0 233 0
29APR26 75.00 P 0.07 0.07 0.07 0.03 -0.08 63 2 157 -2
29APR26 77.50 P 0.13 0.15 0.13 0.07 -0.16 63 3 253 +1
29APR26 80.00 P 0.31 0.31 0.18 0.15 -0.32 61 26 317 +10
29APR26 82.50 P 0.35 0.39 0.34 0.32 -0.50 62 29 403 0
29APR26 85.00 P 1.10 1.10 0.54 0.63 -0.77 62 51 489 +29
29APR26 87.50 P 1.50 1.50 0.92 1.08 -1.19 62 24 173 +11
29APR26 90.00 P 2.61 2.61 1.34 1.78 -1.69 62 41 230 +20
29APR26 92.50 P 4.40 4.40 2.31 2.66 -2.22 61 50 145 -13
29APR26 95.00 P 4.26 4.26 3.51 4.05 -2.33 63 27 54 +23
29APR26 97.50 P 5.90 6.02 5.23 5.58 -2.65 64 100 100 -15
29APR26 100.00 P 7.10 7.10 7.10 7.13 -3.14 61 2 46 0
29APR26 102.50 P 0.00 0.00 0.00 9.08 -3.38 61 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 11.19 -3.57 61 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 13.43 -3.71 62 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 15.76 -4.14 62 0 18 0
29APR26 112.50 P 0.00 0.00 0.00 18.24 -4.10 67 0 6 0
29APR26 115.00 P 0.00 0.00 0.00 20.87 -3.88 81 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 23.33 -3.99 86 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 25.55 -4.13 0 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 28.17 -4.03 86 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 30.62 -4.04 86 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 33.05 -4.43 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 35.55 -4.21 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 38.05 -4.42 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 40.58 -4.39 98 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 43.05 -4.28 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 45.55 -4.39 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 48.05 -4.38 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 50.59 -4.43 117 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 -0.03 62 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.06 -0.04 62 0 4 0
28MAY26 62.50 P 0.19 0.19 0.19 0.11 -0.07 62 1 21 +1
28MAY26 65.00 P 0.00 0.00 0.00 0.19 -0.11 62 0 18 0
28MAY26 67.50 P 0.36 0.36 0.36 0.31 -0.17 62 4 52 -4
28MAY26 70.00 P 0.60 0.60 0.48 0.48 -0.22 62 7 48 -7
28MAY26 72.50 P 0.75 0.75 0.66 0.68 -0.34 61 23 82 +8
28MAY26 75.00 P 0.00 0.00 0.00 0.99 -0.46 61 0 67 0
28MAY26 77.50 P 1.26 1.26 1.26 1.38 -0.57 61 2 113 +1
28MAY26 80.00 P 1.85 1.85 1.80 1.88 -0.75 61 22 52 +16
28MAY26 82.50 P 3.12 3.12 2.13 2.51 -0.95 61 2 98 0
28MAY26 85.00 P 3.68 3.68 3.40 3.25 -1.22 61 2 133 -1
28MAY26 87.50 P 4.80 4.80 4.05 4.10 -1.56 60 6 47 0
28MAY26 90.00 P 6.11 6.11 5.20 5.22 -1.71 61 6 92 +4
28MAY26 92.50 P 6.17 6.45 6.05 6.46 -1.97 62 27 54 +12
28MAY26 95.00 P 0.00 0.00 0.00 7.86 -2.11 63 0 61 0
28MAY26 97.50 P 0.00 0.00 0.00 9.44 -1.65 64 0 33 0
28MAY26 100.00 P 0.00 0.00 0.00 11.05 -2.42 64 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 12.37 -2.55 62 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 14.41 -2.97 64 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.37 -3.08 65 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 18.54 -3.11 67 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.49 -3.41 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.59 -3.53 66 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 24.77 -3.62 67 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.04 -3.86 68 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 29.17 -4.11 67 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 31.42 -4.34 66 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 34.26 -3.88 75 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 36.37 -4.15 72 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 38.75 -4.19 73 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 41.05 -4.01 71 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 43.48 -4.42 72 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 45.88 -4.23 72 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 117 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 103 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 95 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 66 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 -0.01 63 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.06 -0.02 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.09 -0.04 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.15 -0.06 61 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 0.25 -0.08 62 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.38 -0.12 61 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.55 -0.14 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 0.78 -0.23 61 0 55 0
29JUN26 67.50 P 1.13 1.13 1.13 1.05 -0.31 61 1 98 0
29JUN26 70.00 P 0.00 0.00 0.00 1.42 -0.36 61 0 64 0
29JUN26 72.50 P 0.00 0.00 0.00 1.84 -0.42 61 0 23 0
29JUN26 75.00 P 2.55 2.55 2.12 2.31 -0.58 60 3 95 -2
29JUN26 77.50 P 0.00 0.00 0.00 2.92 -0.67 60 0 102 0
29JUN26 80.00 P 3.24 3.24 3.24 3.60 -0.86 60 1 37 +1
29JUN26 82.50 P 4.30 4.30 4.20 4.42 -1.05 60 3 135 -3
29JUN26 85.00 P 5.42 5.42 5.42 5.42 -1.18 61 1 158 0
29JUN26 87.50 P 0.00 0.00 0.00 6.38 -1.50 60 0 16 0
29JUN26 90.00 P 0.00 0.00 0.00 7.60 -1.59 61 0 60 0
29JUN26 92.50 P 8.09 8.81 8.09 8.93 -1.74 61 34 374 +34
29JUN26 95.00 P 9.87 9.87 9.80 10.35 -1.92 62 25 56 +9
29JUN26 97.50 P 0.00 0.00 0.00 11.93 -2.03 63 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 13.56 -2.12 63 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 15.26 -2.25 64 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 16.83 -2.57 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.54 -2.83 63 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.37 -3.04 63 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.45 -3.04 64 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.60 -3.07 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.37 -3.48 63 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.91 -3.21 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 30.69 -3.72 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.42 -3.31 69 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 35.33 -3.78 67 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 37.59 -3.86 68 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 39.83 -3.95 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 42.26 -3.86 70 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 44.48 -4.00 69 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.75 -4.10 69 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 48.97 -3.97 67 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 51.48 -4.17 70 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 53.89 -4.08 70 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 56.24 -4.15 70 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 58.51 -4.31 68 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 60.75 -4.39 63 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 63.17 -4.41 62 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 65.61 -4.43 61 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 68.33 -4.04 70 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 70.57 -4.44 61 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 73.21 -4.27 70 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 75.69 -4.27 70 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.15 -4.30 70 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 80.55 -4.39 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.05 -4.52 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 85.55 -4.33 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 88.05 -4.39 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 90.61 -4.30 75 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 93.05 -4.18 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 95.55 -4.39 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 98.09 -4.43 77 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 100.55 -4.15 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 103.15 -4.29 84 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 105.55 -4.46 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.45 -0.13 62 0 4 0
30JUL26 57.50 P 0.00 0.00 0.00 0.62 -0.16 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.83 -0.25 61 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 1.14 -0.29 61 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 1.49 -0.36 61 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 1.91 -0.46 61 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 2.43 -0.46 61 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 2.98 -0.56 61 0 0 0
30JUL26 75.00 P 3.50 3.50 3.50 3.57 -0.69 60 1 94 +1
30JUL26 77.50 P 0.00 0.00 0.00 4.27 -0.86 60 0 120 0
30JUL26 80.00 P 4.80 4.80 4.80 5.12 -0.92 60 1 1 +1
30JUL26 82.50 P 5.74 5.74 5.74 5.99 -1.15 60 1 3 0
30JUL26 85.00 P 0.00 0.00 0.00 7.01 -1.34 60 0 20 0
30JUL26 87.50 P 0.00 0.00 0.00 8.16 -1.51 60 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 9.43 -1.69 61 0 45 0
30JUL26 92.50 P 0.00 0.00 0.00 10.80 -1.77 61 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.28 -1.89 62 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.88 -1.97 62 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.50 -2.10 63 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 17.20 -2.19 63 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.67 -2.59 62 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.49 -2.67 63 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.21 -2.87 63 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.24 -2.90 63 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.17 -3.03 64 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 -0.02 62 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 -0.04 61 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 -0.04 61 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.16 -0.04 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 -0.06 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 -0.07 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.27 -0.06 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 -0.08 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.35 -0.11 61 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.41 -0.11 61 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.48 -0.09 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.54 -0.12 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.61 -0.15 61 0 15 0
29SEP26 50.00 P 0.90 0.90 0.90 0.71 -0.14 62 1 43 +1
29SEP26 52.50 P 0.00 0.00 0.00 0.94 -0.24 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.28 -0.19 62 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 1.62 -0.28 62 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 2.00 -0.34 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 2.45 -0.48 61 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.96 -0.55 61 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 3.53 -0.66 61 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 4.24 -0.78 61 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 4.96 -0.80 61 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 5.79 -0.89 61 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 6.69 -1.01 60 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 7.68 -1.14 61 0 39 0
29SEP26 82.50 P 0.00 0.00 0.00 8.75 -1.26 61 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 9.83 -1.36 60 0 32 0
29SEP26 87.50 P 0.00 0.00 0.00 11.07 -1.47 61 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 12.39 -1.60 61 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 13.90 -1.66 62 0 135 0
29SEP26 95.00 P 0.00 0.00 0.00 15.37 -1.78 62 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 16.89 -1.92 62 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 18.51 -2.03 62 0 31 0
29SEP26 102.50 P 0.00 0.00 0.00 20.19 -2.25 63 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 21.65 -2.60 62 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.55 -2.52 63 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 25.35 -2.65 63 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 27.40 -2.53 64 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 29.07 -2.80 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.03 -2.88 64 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 33.00 -2.99 64 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 35.00 -3.08 65 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 37.08 -3.09 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.18 -3.16 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.27 -3.22 65 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 43.41 -3.10 66 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.53 -3.31 66 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 47.71 -3.56 66 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 49.84 -3.66 66 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 52.02 -3.57 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 54.12 -3.73 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.52 -3.62 67 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.92 -3.51 68 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 61.16 -3.57 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.39 -3.53 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.63 -3.62 67 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 67.98 -3.75 68 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 70.32 -3.76 68 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 72.62 -3.69 68 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.86 -3.63 68 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 77.16 -3.71 67 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 79.57 -3.70 68 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 82.13 -3.72 69 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 84.43 -3.63 69 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 86.80 -3.67 69 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 89.19 -3.67 69 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 91.59 -3.87 69 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 93.97 -3.74 69 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 96.40 -3.75 69 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 98.83 -3.75 69 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 101.25 -3.80 70 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 103.68 -3.79 70 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 106.11 -3.90 70 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.46 -0.14 62 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 1.60 -0.15 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.80 -0.20 63 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 2.26 -0.22 63 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 2.67 -0.35 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.17 -0.39 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.73 -0.44 61 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 4.35 -0.53 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.12 -0.51 61 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 5.88 -0.59 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.72 -0.71 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 7.66 -0.73 61 0 0 0
30DEC26 75.00 P 8.96 8.96 8.28 8.60 -0.85 61 2 1 -1
30DEC26 77.50 P 9.10 9.10 9.10 9.62 -0.97 61 1 2 +1
30DEC26 80.00 P 0.00 0.00 0.00 10.75 -1.05 61 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 11.88 -1.19 61 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 13.03 -1.39 60 0 2 0
30DEC26 87.50 P 14.91 14.91 14.01 14.44 -1.33 61 2 11 -2
30DEC26 90.00 P 0.00 0.00 0.00 15.83 -1.43 61 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 17.29 -1.52 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.81 -1.65 62 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.39 -1.74 62 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.97 -1.87 62 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.65 -1.91 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 25.32 -2.04 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 26.91 -2.29 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.76 -2.32 62 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 30.79 -2.28 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.59 -2.52 63 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 34.56 -2.41 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.34 -2.73 63 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 38.24 -2.85 63 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 40.42 -2.59 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.48 -2.60 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.46 -2.70 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 46.35 -3.04 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.65 -2.65 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.61 -3.18 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.89 -3.09 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 55.01 -3.09 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.00 -3.30 65 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 59.18 -2.94 66 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.22 -3.10 65 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 63.59 -3.20 66 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.79 -3.30 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.88 -3.22 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.32 -3.30 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.56 -3.00 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.82 -3.11 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.09 -3.14 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.37 -3.18 67 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.95 -0.38 61 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.53 -0.48 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.21 -0.55 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 6.00 -0.56 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.80 -0.64 60 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 7.71 -0.70 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.68 -0.73 60 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 9.66 -0.80 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 10.70 -0.92 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.86 -1.05 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.02 -1.17 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.26 -1.25 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.57 -1.28 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.94 -1.37 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.19 -1.62 60 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 19.85 -1.54 61 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.18 -1.83 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.01 -1.67 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.65 -1.79 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.32 -1.76 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.91 -1.96 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.61 -2.08 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.56 -2.00 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.37 -2.08 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.26 -2.09 62 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.14 -2.16 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.06 -2.20 63 0 0 0
TOTAL PUT 535 8,570 +135
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$ 7.68
29APR26 4.70 C 0.00 0.00 0.00 2.98 +0.18 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.88 +0.18 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.78 +0.18 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.68 +0.18 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.43 +0.18 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.18 +0.18 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.93 +0.18 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.68 +0.17 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.44 +0.18 66 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.19 +0.17 55 0 6 0
29APR26 6.75 C 0.94 0.94 0.94 0.95 +0.16 53 3 4 0
29APR26 7.00 C 0.00 0.00 0.00 0.72 +0.15 51 0 40 0
29APR26 7.25 C 0.44 0.55 0.44 0.50 +0.10 46 3 43 -3
29APR26 7.50 C 0.35 0.40 0.31 0.35 +0.09 51 37 291 -5
29APR26 7.75 C 0.23 0.25 0.18 0.21 +0.04 49 177 322 -7
29APR26 8.00 C 0.14 0.15 0.10 0.13 +0.03 52 625 1,514 -606
29APR26 8.25 C 0.00 0.00 0.00 0.07 +0.01 52 0 350 0
29APR26 8.50 C 0.05 0.06 0.05 0.04 +0.01 54 4 524 +2
29APR26 8.75 C 0.02 0.02 0.02 0.02 0.00 54 5 566 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 187 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 96 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 119 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 149 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 158 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.99 +0.18 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.89 +0.18 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.79 +0.18 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.68 +0.17 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.45 +0.19 56 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.19 +0.18 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.93 +0.15 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.69 +0.12 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.47 +0.14 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.26 +0.13 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.08 +0.14 49 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 0.89 +0.12 48 0 119 0
28MAY26 7.25 C 0.77 0.77 0.68 0.71 +0.10 47 20 126 +4
28MAY26 7.50 C 0.60 0.62 0.60 0.58 +0.10 48 2 94 -1
28MAY26 7.75 C 0.44 0.44 0.44 0.46 +0.08 48 1 225 0
28MAY26 8.00 C 0.39 0.39 0.32 0.36 +0.06 49 36 783 +14
28MAY26 8.25 C 0.00 0.00 0.00 0.28 +0.05 49 0 681 0
28MAY26 8.50 C 0.23 0.23 0.23 0.21 +0.04 49 5 112 +2
28MAY26 8.75 C 0.16 0.17 0.16 0.16 +0.03 49 19 286 +19
28MAY26 9.00 C 0.12 0.12 0.12 0.12 +0.03 50 1 263 0
28MAY26 9.25 C 0.00 0.00 0.00 0.09 +0.02 50 0 7 0
28MAY26 9.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 8 0
28MAY26 9.75 C 0.00 0.00 0.00 0.05 +0.01 51 0 40 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 0.00 49 0 78 0
28MAY26 10.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 35 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 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 67 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 3.01 +0.19 53 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.92 +0.20 57 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.81 +0.19 48 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.72 +0.19 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.49 +0.21 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.25 +0.20 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.02 +0.18 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.78 +0.17 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.57 +0.17 46 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.36 +0.12 45 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 1.21 +0.13 48 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 1.01 +0.07 45 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 0.91 +0.11 50 0 39 0
29JUN26 7.50 C 0.75 0.75 0.75 0.77 +0.11 49 20 258 0
29JUN26 7.75 C 0.65 0.65 0.65 0.64 +0.09 48 8 119 +8
29JUN26 8.00 C 0.54 0.57 0.54 0.54 +0.08 49 277 3,340 +2
29JUN26 8.25 C 0.44 0.46 0.44 0.45 +0.06 49 45 352 +21
29JUN26 8.50 C 0.36 0.38 0.36 0.38 +0.06 49 63 60 -7
29JUN26 8.75 C 0.00 0.00 0.00 0.31 +0.05 49 0 25 0
29JUN26 9.00 C 0.25 0.25 0.25 0.25 +0.04 49 11 86 +1
29JUN26 9.25 C 0.00 0.00 0.00 0.21 +0.04 50 0 63 0
29JUN26 9.50 C 0.00 0.00 0.00 0.17 +0.03 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.13 +0.02 49 0 309 0
29JUN26 10.00 C 0.12 0.12 0.12 0.11 +0.02 49 1 134 +1
29JUN26 10.50 C 0.09 0.09 0.09 0.07 +0.01 49 2 4 0
29JUN26 11.00 C 0.06 0.06 0.06 0.05 +0.01 51 26 76 +26
29JUN26 11.50 C 0.00 0.00 0.00 0.03 0.00 50 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 3.03 +0.18 50 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.93 +0.17 48 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.84 +0.17 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.76 +0.19 54 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.53 +0.19 52 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.25 +0.12 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.07 +0.16 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.85 +0.14 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.65 +0.13 46 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.47 +0.14 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.32 +0.14 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.17 +0.13 49 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 1.02 +0.12 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.90 +0.10 49 0 2 0
30JUL26 7.75 C 0.00 0.00 0.00 0.78 +0.09 49 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.68 +0.08 49 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 0.59 +0.07 49 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.51 +0.06 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.44 +0.05 49 0 9 0
30JUL26 9.00 C 0.36 0.36 0.36 0.37 +0.04 49 1 1 +1
30JUL26 9.25 C 0.00 0.00 0.00 0.32 +0.04 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.27 +0.03 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.23 - 49 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 3.08 +0.17 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.99 +0.17 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.91 +0.17 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.81 +0.15 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.60 +0.16 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.40 +0.16 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.20 +0.14 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.02 +0.14 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.84 +0.13 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.68 +0.13 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.52 +0.13 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.38 +0.12 49 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 1.24 +0.11 49 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 1.12 +0.12 49 0 3,459 0
29SEP26 7.75 C 0.00 0.00 0.00 1.02 +0.12 49 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.92 +0.10 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.83 +0.08 50 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.74 +0.08 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.67 +0.08 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.60 +0.08 50 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.53 +0.07 50 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.47 +0.06 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 +0.06 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 +0.05 49 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 +0.04 49 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.23 +0.04 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 +0.03 49 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 +0.02 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 +0.02 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 3.18 +0.17 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.10 +0.17 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.01 +0.16 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.93 +0.16 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.74 +0.17 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.55 +0.16 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.37 +0.15 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.20 +0.15 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.04 +0.15 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.89 +0.14 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.75 +0.14 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.62 +0.13 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.49 +0.12 48 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.38 +0.13 49 0 18 0
30DEC26 7.75 C 0.00 0.00 0.00 1.28 +0.12 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.18 +0.12 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.09 +0.12 49 0 153 0
30DEC26 8.50 C 0.95 0.95 0.95 1.00 +0.09 49 8 23 +8
30DEC26 8.75 C 0.00 0.00 0.00 0.93 +0.10 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.85 +0.09 49 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 0.78 +0.09 49 0 2 0
30DEC26 9.50 C 0.00 0.00 0.00 0.72 +0.09 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.66 +0.08 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.60 +0.07 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.51 +0.07 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.42 +0.06 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 +0.05 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.30 +0.05 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.24 +0.04 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.21 +0.04 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 +0.03 48 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 3.28 +0.16 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.20 +0.16 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.13 +0.16 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.05 +0.16 48 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.87 +0.13 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.69 +0.12 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.53 +0.13 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.37 +0.14 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.22 +0.12 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.10 +0.13 49 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.94 +0.12 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.82 +0.12 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.70 +0.10 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.59 +0.10 48 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.50 +0.11 49 0 1 0
30MAR27 8.00 C 0.00 0.00 0.00 1.41 +0.11 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.32 +0.11 49 0 0 0
30MAR27 8.50 C 1.24 1.24 1.24 1.21 +0.07 49 1 3 +1
30MAR27 8.75 C 0.00 0.00 0.00 1.15 +0.09 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.08 +0.09 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.00 +0.08 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.94 +0.08 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.87 +0.07 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.81 +0.07 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.71 +0.07 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.61 +0.05 49 0 5 0
TOTAL CALL 1,401 17,908 -519
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 134 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 108 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 95 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 182 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 176 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 318 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.02 56 0 133 0
29APR26 7.00 P 0.04 0.04 0.04 0.04 -0.04 52 7 198 0
29APR26 7.25 P 0.08 0.13 0.08 0.09 -0.07 53 14 197 0
29APR26 7.50 P 0.17 0.22 0.16 0.17 -0.10 52 46 215 -29
29APR26 7.75 P 0.29 0.29 0.29 0.29 -0.13 52 1 207 +1
29APR26 8.00 P 0.00 0.00 0.00 0.45 -0.14 53 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.63 -0.19 50 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 0.85 -0.17 51 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.08 -0.22 50 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.34 -0.19 65 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.58 -0.20 66 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.83 -0.22 74 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 2.07 -0.18 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.32 -0.18 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.82 -0.18 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.32 -0.18 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.82 -0.18 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.32 -0.18 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.82 -0.18 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.32 -0.18 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.82 -0.18 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 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 -0.01 52 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 -0.01 52 0 51 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 87 0
28MAY26 6.25 P 0.07 0.07 0.07 0.05 -0.02 49 6 36 -5
28MAY26 6.50 P 0.11 0.11 0.11 0.09 -0.03 50 2 54 0
28MAY26 6.75 P 0.13 0.13 0.13 0.13 -0.05 49 54 121 +25
28MAY26 7.00 P 0.20 0.20 0.20 0.20 -0.06 49 2 160 -2
28MAY26 7.25 P 0.27 0.27 0.27 0.28 -0.08 48 1 76 +1
28MAY26 7.50 P 0.00 0.00 0.00 0.39 -0.09 49 0 64 0
28MAY26 7.75 P 0.51 0.51 0.51 0.52 -0.10 49 4 339 +4
28MAY26 8.00 P 0.00 0.00 0.00 0.67 -0.12 49 0 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 0.84 -0.11 50 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.01 -0.17 49 0 250 0
28MAY26 8.75 P 0.00 0.00 0.00 1.24 -0.15 53 0 28 0
28MAY26 9.00 P 1.42 1.42 1.42 1.46 -0.14 55 1 22 +1
28MAY26 9.25 P 0.00 0.00 0.00 1.68 -0.15 56 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.92 -0.13 60 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.15 -0.12 61 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.37 -0.16 59 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.87 -0.14 67 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.35 -0.15 68 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.82 -0.18 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.32 -0.18 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.82 -0.18 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.02 47 0 1 0
29JUN26 5.75 P 0.06 0.06 0.06 0.06 -0.02 49 1 91 +1
29JUN26 6.00 P 0.10 0.10 0.10 0.09 -0.02 49 1 116 -1
29JUN26 6.25 P 0.14 0.14 0.14 0.13 -0.03 49 1 16 -1
29JUN26 6.50 P 0.00 0.00 0.00 0.19 -0.03 49 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 -0.05 49 0 98 0
29JUN26 7.00 P 0.33 0.33 0.33 0.34 -0.05 49 9 659 0
29JUN26 7.25 P 0.00 0.00 0.00 0.44 -0.07 49 0 50 0
29JUN26 7.50 P 0.00 0.00 0.00 0.55 -0.09 49 0 80 0
29JUN26 7.75 P 0.00 0.00 0.00 0.68 -0.11 49 0 168 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 -0.11 49 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 -0.11 50 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 -0.11 51 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 -0.12 52 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 -0.11 53 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.79 -0.13 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.01 -0.13 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.21 -0.15 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.45 -0.14 56 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.93 -0.14 60 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.35 -0.20 52 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.89 -0.15 66 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.34 -0.19 59 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.82 -0.18 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.32 -0.18 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.82 -0.18 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 -0.01 47 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 -0.02 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 45 0
30JUL26 5.75 P 0.00 0.00 0.00 0.11 -0.03 49 0 16 0
30JUL26 6.00 P 0.00 0.00 0.00 0.16 -0.03 50 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.21 -0.03 49 0 9 0
30JUL26 6.50 P 0.30 0.30 0.27 0.27 -0.05 48 8 8 +8
30JUL26 6.75 P 0.00 0.00 0.00 0.35 -0.06 48 0 0 0
30JUL26 7.00 P 0.48 0.48 0.44 0.44 -0.07 48 3 6 +2
30JUL26 7.25 P 0.60 0.60 0.60 0.55 -0.07 49 2 2 +2
30JUL26 7.50 P 0.00 0.00 0.00 0.68 -0.08 49 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 -0.08 49 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.96 -0.09 49 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.13 -0.09 50 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.29 -0.11 50 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.47 -0.12 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.66 -0.14 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.86 -0.13 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.06 -0.15 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.28 - 51 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.09 -0.01 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.02 49 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.28 -0.03 49 0 402 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 -0.03 49 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.42 -0.05 48 0 1,800 0
29SEP26 6.75 P 0.00 0.00 0.00 0.51 -0.07 48 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 -0.06 48 0 3,097 0
29SEP26 7.25 P 0.00 0.00 0.00 0.73 -0.07 48 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 0.86 -0.08 48 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.00 -0.09 49 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.15 -0.10 49 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.30 -0.12 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.47 -0.11 49 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 -0.11 50 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.84 -0.14 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.06 -0.12 52 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.25 -0.10 52 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 -0.16 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.66 -0.15 52 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.06 -0.14 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.47 -0.14 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.92 -0.16 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.39 -0.16 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.86 -0.17 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.34 -0.17 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.83 -0.17 49 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 -0.01 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.01 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 -0.01 49 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.23 -0.01 49 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.29 -0.02 49 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 -0.03 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.42 -0.05 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 -0.04 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 -0.05 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 0.70 -0.06 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.81 -0.07 48 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 -0.07 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.07 -0.08 48 0 3 0
30DEC26 7.75 P 1.27 1.27 1.27 1.21 -0.06 48 4 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.36 -0.09 48 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.51 -0.08 48 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 -0.12 48 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 1.88 -0.06 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 -0.09 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.22 -0.09 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 -0.10 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.58 -0.11 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.80 -0.11 49 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.18 -0.12 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.60 -0.13 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.04 -0.13 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.49 -0.13 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.94 -0.15 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.41 -0.15 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.88 -0.16 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 -0.03 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.33 -0.01 49 0 8 0
30MAR27 5.50 P 0.00 0.00 0.00 0.40 -0.02 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 -0.03 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.55 -0.05 48 0 1 0
30MAR27 6.25 P 0.64 0.64 0.64 0.66 -0.04 48 1 2 +1
30MAR27 6.50 P 0.00 0.00 0.00 0.75 -0.06 48 0 31 0
30MAR27 6.75 P 0.92 0.92 0.92 0.85 -0.07 47 5 14 -5
30MAR27 7.00 P 0.00 0.00 0.00 0.97 -0.07 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.10 -0.07 47 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.23 -0.07 47 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 -0.08 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 -0.09 47 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.68 -0.09 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.84 -0.11 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.03 -0.09 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.20 -0.08 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.37 -0.10 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.56 -0.11 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.75 -0.10 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 -0.11 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.33 -0.12 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.74 -0.13 48 0 0 0
TOTAL PUT 173 19,074 +3
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 24.38 -0.02 37 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.88 -0.02 32 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.38 -0.02 27 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.88 -0.03 17 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.38 -0.03 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.88 -0.03 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.38 -0.03 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.89 -0.02 11 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.39 -0.03 7 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.91 -0.05 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.22 -0.08 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.20 -0.01 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.71 -0.01 38 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.22 -0.02 35 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.73 -0.02 31 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.24 -0.02 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.75 -0.02 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.26 -0.02 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.77 -0.02 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.29 -0.02 27 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.80 -0.02 24 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.31 -0.02 22 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.82 -0.02 19 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.33 -0.02 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.84 -0.03 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.35 -0.03 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.86 -0.03 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.38 -0.02 15 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.89 -0.02 13 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.40 -0.02 11 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.91 -0.03 9 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.42 -0.03 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.93 -0.03 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.44 -0.03 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.96 -0.02 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.48 -0.03 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.06 -0.04 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.90 -0.04 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.30 -0.04 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.43 -0.02 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.10 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 -0.01 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 7 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 65.24 -0.02 24 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.76 -0.02 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.29 -0.02 18 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.82 -0.01 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.34 -0.02 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.87 -0.02 19 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.39 -0.02 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.92 -0.02 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.45 -0.02 16 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.97 -0.02 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.50 -0.02 13 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.02 -0.03 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.55 -0.02 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.08 -0.02 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.60 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.13 -0.02 9 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.65 -0.03 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.18 -0.03 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.71 -0.02 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.23 -0.03 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.76 -0.03 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.29 -0.03 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.83 -0.03 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.42 -0.03 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.13 -0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.10 -0.04 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.46 -0.04 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.31 -0.02 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.60 -0.02 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.24 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.08 -0.01 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 -0.01 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 26.42 -0.02 7 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.96 -0.02 6 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.50 -0.02 5 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.04 -0.03 4 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.58 -0.03 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.14 -0.03 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.72 -0.03 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.37 -0.03 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.15 -0.03 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.16 -0.03 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.48 -0.03 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.18 -0.03 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.25 -0.03 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.66 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.32 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.14 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.05 -0.01 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 40 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.03 -0.02 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.85 -0.05 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 44 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 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 31 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 0.01 0.00 29 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 24 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 21 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 15 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 12 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 9 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 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.43 -0.02 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.39 -0.02 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.23 0.00 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 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 0.29 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.79 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.76 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.38 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 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 0.18 -0.01 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.46 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.01 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.98 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.50 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 91.10
29APR26 52.50 C 0.00 0.00 0.00 38.96 -0.08 198 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 36.62 +0.08 198 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 34.09 +0.05 181 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.45 -0.10 155 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 29.14 +0.09 156 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.61 +0.06 141 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.99 -0.06 120 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.65 +0.09 117 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.05 -0.01 99 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.16 -0.42 51 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 13.69 -0.43 49 0 519 0
29APR26 80.00 C 0.00 0.00 0.00 11.27 -0.44 49 0 94 0
29APR26 82.50 C 0.00 0.00 0.00 8.96 -0.46 49 0 40 0
29APR26 85.00 C 0.00 0.00 0.00 6.83 -0.47 49 0 106 0
29APR26 87.50 C 5.20 5.21 5.20 4.96 -0.46 49 20 760 -20
29APR26 90.00 C 3.75 3.82 3.45 3.52 -0.27 51 75 199 +36
29APR26 92.50 C 2.69 2.69 2.69 2.28 -0.29 50 15 135 +15
29APR26 95.00 C 1.58 1.58 1.58 1.40 -0.24 50 4 175 +4
29APR26 97.50 C 0.00 0.00 0.00 0.80 -0.24 49 0 202 0
29APR26 100.00 C 0.60 0.63 0.56 0.43 -0.17 49 26 1,060 +6
29APR26 102.50 C 0.42 0.42 0.34 0.22 -0.11 49 5 117 +4
29APR26 105.00 C 0.00 0.00 0.00 0.11 -0.06 50 0 123 0
29APR26 107.50 C 0.00 0.00 0.00 0.05 -0.04 49 0 46 0
29APR26 110.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 127 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 36.68 +0.03 95 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 34.18 +0.03 87 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.71 +0.04 81 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.28 +0.10 77 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.87 +0.32 73 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.56 +0.46 71 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 22.07 +0.31 64 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.63 +0.42 59 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 17.27 +0.36 55 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.57 -0.41 44 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 12.51 -0.40 44 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 10.59 -0.39 44 0 46 0
28MAY26 85.00 C 0.00 0.00 0.00 8.85 -0.37 44 0 78 0
28MAY26 87.50 C 0.00 0.00 0.00 7.29 -0.34 44 0 86 0
28MAY26 90.00 C 6.18 6.18 6.18 6.02 -0.19 45 15 112 0
28MAY26 92.50 C 5.20 5.20 4.87 4.85 -0.19 45 52 143 +35
28MAY26 95.00 C 0.00 0.00 0.00 3.85 -0.23 45 0 81 0
28MAY26 97.50 C 0.00 0.00 0.00 2.99 -0.22 45 0 64 0
28MAY26 100.00 C 2.56 2.56 2.56 2.30 -0.20 45 1 42 +1
28MAY26 102.50 C 0.00 0.00 0.00 1.74 -0.18 45 0 23 0
28MAY26 105.00 C 0.00 0.00 0.00 1.30 -0.15 45 0 6 0
28MAY26 107.50 C 0.00 0.00 0.00 0.96 -0.12 45 0 69 0
28MAY26 110.00 C 0.88 0.89 0.88 0.70 -0.10 45 10 61 +4
28MAY26 112.50 C 0.00 0.00 0.00 0.51 -0.07 45 0 7 0
28MAY26 115.00 C 0.51 0.51 0.51 0.36 -0.06 45 5 101 +5
29JUN26 46.00 C 0.00 0.00 0.00 45.66 -0.06 87 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 44.65 -0.07 84 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 43.72 -0.01 84 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 42.68 -0.05 80 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 41.86 +0.12 84 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 39.26 0.00 75 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.79 +0.14 70 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.36 +0.21 66 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 32.14 +0.29 68 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 29.67 +0.25 63 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 27.25 +0.22 59 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 24.80 +0.12 54 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 22.47 +0.71 51 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 20.23 +0.64 49 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 18.07 +0.53 48 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 16.03 +0.44 47 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 13.84 -0.35 44 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 12.10 -0.34 44 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 10.51 -0.31 44 0 167 0
29JUN26 87.50 C 0.00 0.00 0.00 9.06 -0.29 44 0 65 0
29JUN26 90.00 C 8.03 8.03 8.03 7.93 -0.10 45 15 80 +15
29JUN26 92.50 C 6.88 6.88 6.88 6.78 -0.11 45 15 123 +5
29JUN26 95.00 C 0.00 0.00 0.00 5.73 -0.15 45 0 95 0
29JUN26 97.50 C 0.00 0.00 0.00 4.80 -0.20 45 0 78 0
29JUN26 100.00 C 0.00 0.00 0.00 4.00 -0.19 44 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 3.32 -0.17 44 0 1,077 0
29JUN26 105.00 C 0.00 0.00 0.00 2.73 -0.15 44 0 1,596 0
29JUN26 107.50 C 2.63 2.63 2.54 2.23 -0.14 44 30 32 +28
29JUN26 110.00 C 0.00 0.00 0.00 1.82 -0.11 44 0 45 0
29JUN26 112.50 C 0.00 0.00 0.00 1.43 -0.10 44 0 64 0
29JUN26 115.00 C 1.43 1.43 1.43 1.15 -0.08 44 6 111 0
29JUN26 117.50 C 0.00 0.00 0.00 0.93 -0.06 44 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.74 -0.06 44 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.59 -0.05 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.47 -0.04 44 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.37 -0.03 44 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.29 -0.03 44 0 20 0
30JUL26 62.50 C 0.00 0.00 0.00 29.69 +0.25 50 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 27.67 +0.39 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 25.38 +0.39 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 23.17 +0.51 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 21.05 +0.35 48 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.06 +0.48 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 17.16 +0.52 47 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 15.05 -0.35 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 13.42 +0.08 44 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 11.92 -0.31 44 0 29 0
30JUL26 87.50 C 0.00 0.00 0.00 10.53 -0.30 44 0 36 0
30JUL26 90.00 C 9.54 9.63 9.52 9.49 -0.12 45 31 52 +1
30JUL26 92.50 C 8.42 8.42 8.42 8.36 -0.13 45 15 66 -15
30JUL26 95.00 C 0.00 0.00 0.00 7.30 -0.18 45 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 6.34 -0.23 45 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 5.49 -0.22 45 0 28 0
30JUL26 102.50 C 0.00 0.00 0.00 4.74 -0.19 45 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 4.08 -0.17 45 0 36 0
30JUL26 107.50 C 0.00 0.00 0.00 3.49 -0.16 45 0 0 0
30JUL26 110.00 C 3.48 3.48 3.45 2.99 -0.14 45 5 17 +5
30JUL26 112.50 C 0.00 0.00 0.00 2.47 -0.12 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 2.10 -0.11 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 40.14 +0.48 60 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 37.67 +0.37 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 35.33 +0.36 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 33.28 +0.58 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 31.06 +0.57 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 28.90 +0.53 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 26.83 +0.51 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 24.88 +0.58 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 22.99 +0.70 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.17 +0.56 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 19.49 +0.62 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.90 +0.42 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 16.40 +0.47 48 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 15.02 +0.46 48 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 13.72 +0.42 48 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 12.47 -0.07 47 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 11.37 -0.08 47 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 10.32 -0.12 47 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 9.35 -0.17 47 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 8.45 -0.20 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 7.63 -0.19 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.88 -0.17 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 6.19 -0.17 47 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 5.57 -0.15 47 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 5.00 -0.14 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.49 -0.13 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 4.03 -0.12 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.61 -0.11 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 3.23 -0.10 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.89 -0.09 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.58 -0.08 47 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.30 -0.08 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 41.16 +0.34 55 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 38.96 +0.33 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 36.83 +0.32 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.35 -1.10 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 32.62 +0.15 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 30.68 +0.20 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 28.83 +0.18 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.41 +0.47 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 25.72 +0.66 50 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.11 +0.64 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.35 +0.39 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 21.07 +0.59 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 19.52 +0.27 49 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 18.39 +0.25 49 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 17.14 +0.32 49 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 15.97 +0.34 49 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 14.86 -0.10 49 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 13.63 -0.32 48 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 12.85 -0.16 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.94 -0.20 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 11.00 -0.31 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 10.30 -0.21 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 9.55 -0.20 48 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 8.86 -0.19 48 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 8.22 -0.16 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 7.62 -0.17 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.85 -0.16 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 40.26 +0.37 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 38.27 +0.35 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 36.34 +0.32 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 34.42 +0.18 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 32.58 +0.11 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 31.08 +0.54 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.57 +0.46 51 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 27.98 +0.64 51 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 26.35 +0.53 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 24.91 +0.35 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.55 +0.35 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.25 +0.43 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 21.01 +0.27 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.87 +0.43 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.74 +0.38 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 17.68 -0.11 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 16.67 -0.08 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.71 -0.15 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.80 -0.15 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.95 -0.18 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.14 -0.21 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 12.37 -0.21 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.65 -0.20 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.97 -0.19 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.33 -0.18 49 0 0 0
TOTAL CALL 345 11,189 +129
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 71 0 71 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 104 0
29APR26 75.00 P 0.00 0.00 0.00 0.02 0.00 52 0 550 0
29APR26 77.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 1,027 0
29APR26 80.00 P 0.21 0.21 0.21 0.13 -0.02 49 1 843 0
29APR26 82.50 P 0.36 0.36 0.34 0.33 -0.03 49 2 111 0
29APR26 85.00 P 0.60 0.75 0.60 0.67 -0.06 48 10 717 -4
29APR26 87.50 P 1.20 1.26 1.20 1.29 -0.04 48 31 701 -27
29APR26 90.00 P 2.21 2.25 2.21 2.20 -0.11 48 14 88 -14
29APR26 92.50 P 0.00 0.00 0.00 3.47 -0.08 47 0 108 0
29APR26 95.00 P 0.00 0.00 0.00 5.21 +0.11 49 0 37 0
29APR26 97.50 P 0.00 0.00 0.00 7.13 +0.19 49 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 9.27 +0.25 49 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 11.57 +0.31 49 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 13.97 +0.35 49 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 16.42 +0.38 49 0 10 0
29APR26 110.00 P 0.00 0.00 0.00 18.90 +0.10 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.40 +0.17 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 23.90 +0.19 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 0.00 46 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.04 0.00 45 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.08 0.00 45 0 132 0
28MAY26 70.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 139 0
28MAY26 72.50 P 0.00 0.00 0.00 0.28 -0.01 45 0 85 0
28MAY26 75.00 P 0.00 0.00 0.00 0.50 +0.01 45 0 165 0
28MAY26 77.50 P 0.00 0.00 0.00 0.79 +0.03 44 0 122 0
28MAY26 80.00 P 0.00 0.00 0.00 1.18 +0.01 44 0 585 0
28MAY26 82.50 P 0.00 0.00 0.00 1.75 +0.03 44 0 20 0
28MAY26 85.00 P 2.43 2.43 2.40 2.48 +0.05 44 6 615 +1
28MAY26 87.50 P 0.00 0.00 0.00 3.39 +0.07 44 0 56 0
28MAY26 90.00 P 0.00 0.00 0.00 4.48 +0.01 43 0 79 0
28MAY26 92.50 P 0.00 0.00 0.00 5.82 +0.02 43 0 52 0
28MAY26 95.00 P 7.18 7.18 7.13 7.34 +0.03 44 21 45 -15
28MAY26 97.50 P 0.00 0.00 0.00 9.11 +0.20 44 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 10.93 +0.24 44 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.88 +0.24 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.96 -0.17 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.68 -0.67 36 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.28 -0.33 42 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.72 -0.27 44 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.09 -0.26 44 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 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 49 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 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 0.14 +0.01 44 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.24 +0.01 44 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.38 0.00 44 0 182 0
29JUN26 70.00 P 0.57 0.57 0.57 0.59 +0.02 44 6 118 +6
29JUN26 72.50 P 0.00 0.00 0.00 0.85 +0.03 43 0 157 0
29JUN26 75.00 P 1.13 1.13 1.13 1.22 +0.03 43 1 431 0
29JUN26 77.50 P 1.54 1.54 1.54 1.71 +0.04 43 2 421 0
29JUN26 80.00 P 0.00 0.00 0.00 2.32 +0.06 43 0 435 0
29JUN26 82.50 P 2.90 2.90 2.90 3.06 +0.08 43 1 153 +1
29JUN26 85.00 P 0.00 0.00 0.00 3.92 +0.10 43 0 460 0
29JUN26 87.50 P 0.00 0.00 0.00 4.92 +0.09 43 0 115 0
29JUN26 90.00 P 6.03 6.03 6.03 6.09 +0.05 43 1 25 +1
29JUN26 92.50 P 0.00 0.00 0.00 7.42 +0.02 42 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 8.92 +0.02 43 0 64 0
29JUN26 97.50 P 10.29 10.51 10.29 10.54 +0.01 43 30 45 +15
29JUN26 100.00 P 0.00 0.00 0.00 12.41 +0.24 44 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 14.22 -0.17 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.00 -0.38 42 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.01 -0.42 42 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.14 -0.45 42 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 22.28 -0.46 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.49 -0.48 41 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.76 -0.48 40 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.17 -0.34 41 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.43 -0.42 36 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 34.08 -0.63 44 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 36.51 -0.14 44 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 38.96 -0.12 44 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.36 -0.01 44 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.56 +0.01 44 0 6 0
30JUL26 67.50 P 0.00 0.00 0.00 0.81 +0.01 44 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.15 +0.03 44 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 1.51 -0.04 44 0 76 0
30JUL26 75.00 P 0.00 0.00 0.00 2.01 +0.03 43 0 62 0
30JUL26 77.50 P 0.00 0.00 0.00 2.64 +0.06 43 0 21 0
30JUL26 80.00 P 2.98 3.00 2.98 3.35 +0.08 43 20 60 +20
30JUL26 82.50 P 3.74 3.74 3.74 4.17 +0.07 43 15 57 0
30JUL26 85.00 P 0.00 0.00 0.00 5.15 +0.09 43 0 104 0
30JUL26 87.50 P 0.00 0.00 0.00 6.20 +0.10 43 0 66 0
30JUL26 90.00 P 0.00 0.00 0.00 7.46 +0.12 43 0 84 0
30JUL26 92.50 P 8.72 8.72 8.72 8.75 +0.04 43 15 0 -15
30JUL26 95.00 P 0.00 0.00 0.00 10.25 0.00 43 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 11.85 0.00 43 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 13.55 -0.30 43 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 15.26 -0.42 43 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.13 -0.41 43 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.10 -0.45 43 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.12 -0.46 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.19 -0.53 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.32 -0.50 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.29 +0.01 46 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 0.43 +0.01 46 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.63 +0.02 46 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.88 +0.03 46 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.17 +0.03 46 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.57 +0.04 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 2.03 +0.01 46 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 2.55 -0.02 46 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 3.10 -0.06 46 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 3.82 +0.12 46 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 4.59 +0.02 45 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 5.44 +0.10 45 0 690 0
29SEP26 82.50 P 0.00 0.00 0.00 6.44 +0.12 45 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 7.48 +0.12 45 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 8.66 +0.08 45 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 9.90 +0.06 45 0 46 0
29SEP26 92.50 P 0.00 0.00 0.00 11.28 +0.05 45 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 12.77 +0.07 45 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 14.33 +0.05 45 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 15.98 +0.05 45 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 17.65 -0.40 45 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.44 -0.43 45 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.30 -0.52 45 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.21 -0.45 45 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 25.17 -0.41 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.18 -0.31 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.22 -0.31 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.35 -0.58 45 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 33.65 -0.49 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 35.62 -0.48 45 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 37.81 -0.50 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.05 -0.50 45 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.93 +0.02 47 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.25 +0.03 47 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.61 +0.03 47 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.04 +0.04 47 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 2.54 +0.05 47 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.11 +0.01 47 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 3.65 -0.06 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.35 -0.05 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.12 +0.02 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.00 +0.08 46 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 6.88 +0.04 46 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 7.94 +0.11 46 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 9.00 +0.11 46 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 10.15 +0.11 46 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 11.41 +0.12 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.69 +0.07 46 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 14.07 +0.05 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.67 +0.17 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.10 +0.06 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.85 +0.19 46 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 20.34 -0.44 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.07 -0.47 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.02 -0.32 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.70 -0.40 46 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 27.58 -0.49 46 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.67 -0.36 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.45 -0.53 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.21 +0.04 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 2.70 +0.05 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.21 -0.04 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.73 -0.13 47 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.45 -0.08 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.19 +0.06 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.99 +0.03 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 6.86 +0.08 47 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.79 +0.05 47 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 8.83 +0.04 47 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 9.92 0.00 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 11.02 +0.07 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.27 +0.10 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.55 +0.01 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.84 -0.06 46 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 16.27 +0.07 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.72 -0.01 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.34 +0.06 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.87 +0.06 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.47 -0.43 46 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.18 -0.46 46 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.94 -0.45 46 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.73 -0.51 47 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 29.57 -0.44 46 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 31.44 -0.49 46 0 0 0
TOTAL PUT 176 13,154 -31
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$ 122.40
24APR26 90.00 C 0.00 0.00 0.00 32.42 -0.22 0 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 29.91 -0.23 0 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 27.42 -0.22 0 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 24.93 -0.21 75 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 22.60 -0.05 107 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 19.93 -0.22 58 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 17.43 -0.22 49 122 33 +33
24APR26 107.50 C 0.00 0.00 0.00 14.93 -0.23 41 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 12.44 -0.24 41 122 33 +33
24APR26 112.50 C 0.00 0.00 0.00 9.97 -0.28 40 0 26 0
24APR26 115.00 C 0.00 0.00 0.00 7.59 -0.35 40 122 96 +29
24APR26 117.50 C 5.55 5.55 5.25 5.55 -0.34 45 65 107 +38
24APR26 120.00 C 3.58 3.69 3.58 3.60 -0.31 42 124 158 +34
24APR26 122.50 C 2.00 2.20 1.82 2.11 -0.35 41 17 405 -2
24APR26 125.00 C 1.15 1.26 1.02 1.09 -0.37 41 145 371 +77
24APR26 127.50 C 0.61 0.61 0.50 0.50 -0.32 41 61 105 +18
24APR26 130.00 C 0.28 0.29 0.28 0.20 -0.20 41 51 281 +29
24APR26 132.50 C 0.16 0.16 0.15 0.07 -0.11 40 10 97 +10
24APR26 135.00 C 0.11 0.11 0.11 0.03 -0.05 42 1 78 0
24APR26 137.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 60 0
24APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
24APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
24APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 67.86 +0.22 274 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 64.93 -0.21 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 62.82 +0.17 242 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 59.94 -0.21 134 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 57.59 -0.06 188 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 55.13 -0.02 184 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 52.60 -0.05 169 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 50.12 -0.04 162 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 47.44 -0.22 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 45.05 -0.11 133 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 42.60 -0.06 132 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 40.07 -0.09 119 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 37.91 +0.24 140 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 35.41 +0.24 131 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 32.92 +0.25 122 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 30.65 +0.48 124 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 27.64 -0.03 87 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 25.19 +0.01 83 0 34 0
29APR26 100.00 C 0.00 0.00 0.00 23.13 +0.45 95 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 20.56 +0.38 83 0 145 0
29APR26 105.00 C 0.00 0.00 0.00 17.47 -0.23 37 51 938 0
29APR26 107.50 C 15.00 15.00 15.00 14.99 -0.24 36 1 154 0
29APR26 110.00 C 0.00 0.00 0.00 12.55 -0.26 37 51 1,476 0
29APR26 112.50 C 10.00 10.00 10.00 10.19 -0.28 37 2 1,556 -2
29APR26 115.00 C 0.00 0.00 0.00 7.96 -0.32 37 55 4,873 0
29APR26 117.50 C 6.07 6.07 5.60 6.13 -0.22 40 65 3,020 -4
29APR26 120.00 C 4.34 4.38 3.96 4.36 -0.09 39 166 3,023 +13
29APR26 122.50 C 2.58 2.85 2.58 2.93 -0.26 38 70 1,485 -24
29APR26 125.00 C 1.78 1.93 1.65 1.78 -0.35 37 113 990 +18
29APR26 127.50 C 1.21 1.21 1.06 1.10 -0.25 37 234 1,032 -19
29APR26 130.00 C 0.67 0.73 0.67 0.61 -0.19 37 81 808 +1
29APR26 132.50 C 0.42 0.42 0.42 0.32 -0.13 37 30 799 0
29APR26 135.00 C 0.30 0.30 0.26 0.15 -0.09 37 19 704 -17
29APR26 137.50 C 0.18 0.19 0.17 0.07 -0.05 37 72 280 +41
29APR26 140.00 C 0.14 0.14 0.12 0.03 -0.03 37 34 662 +29
29APR26 142.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 74 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 43 0 74 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 54 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 61 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 97 0
30APR26 100.00 C 0.00 0.00 0.00 23.13 - 90 0 0 -
30APR26 102.50 C 0.00 0.00 0.00 20.56 - 79 0 0 -
30APR26 105.00 C 0.00 0.00 0.00 17.48 - 36 0 0 -
30APR26 107.50 C 0.00 0.00 0.00 15.01 - 36 0 0 -
30APR26 110.00 C 0.00 0.00 0.00 12.59 - 37 0 0 -
30APR26 112.50 C 0.00 0.00 0.00 10.25 - 37 0 0 -
30APR26 115.00 C 0.00 0.00 0.00 8.06 - 37 0 0 -
30APR26 117.50 C 6.23 6.23 6.23 6.18 - 38 30 30 -
30APR26 120.00 C 4.13 4.13 4.13 4.52 - 39 30 30 -
30APR26 122.50 C 2.72 2.80 2.72 3.10 - 38 45 45 -
30APR26 125.00 C 2.05 2.05 2.05 2.01 - 38 8 8 -
30APR26 127.50 C 0.00 0.00 0.00 1.24 - 37 0 0 -
30APR26 130.00 C 0.80 0.80 0.76 0.72 - 37 5 5 -
30APR26 132.50 C 0.00 0.00 0.00 0.39 - 37 0 0 -
30APR26 135.00 C 0.00 0.00 0.00 0.20 - 37 0 0 -
30APR26 137.50 C 0.15 0.15 0.15 0.10 - 37 6 6 -
30APR26 140.00 C 0.00 0.00 0.00 0.05 - 38 0 0 -
30APR26 142.50 C 0.00 0.00 0.00 0.02 - 37 0 0 -
30APR26 145.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 68.10 +0.35 140 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 65.17 -0.08 105 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 62.82 +0.06 111 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 60.10 -0.17 83 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 57.59 -0.18 75 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 55.13 -0.15 77 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 52.60 -0.19 66 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 50.24 -0.05 78 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 47.75 -0.05 74 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 45.27 -0.04 70 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 42.79 -0.02 67 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 40.31 -0.01 63 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 37.91 +0.23 63 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 35.43 +0.20 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.02 +0.23 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 30.65 +0.29 56 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.16 +0.23 52 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 25.76 +0.23 50 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 23.37 +0.16 47 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 20.69 -0.22 40 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 18.50 +0.38 40 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 16.38 -0.17 40 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 14.37 -0.60 40 0 1,156 0
28MAY26 112.50 C 0.00 0.00 0.00 12.49 -0.15 40 0 1,173 0
28MAY26 115.00 C 0.00 0.00 0.00 10.93 +0.26 41 0 4,223 0
28MAY26 117.50 C 0.00 0.00 0.00 9.44 +0.10 42 4 516 +4
28MAY26 120.00 C 7.34 7.34 7.34 7.85 -0.04 41 1 1,687 -1
28MAY26 122.50 C 6.14 6.30 6.10 6.57 0.00 41 36 733 +1
28MAY26 125.00 C 5.00 5.30 5.00 5.51 -0.04 41 9 690 +3
28MAY26 127.50 C 0.00 0.00 0.00 4.51 -0.07 41 0 971 0
28MAY26 130.00 C 3.44 3.76 3.44 3.66 -0.05 41 86 408 +6
28MAY26 132.50 C 0.00 0.00 0.00 2.94 -0.04 41 0 254 0
28MAY26 135.00 C 2.24 2.44 2.24 2.33 -0.04 40 61 575 +61
28MAY26 137.50 C 1.85 2.01 1.85 1.84 -0.03 40 87 546 +61
28MAY26 140.00 C 1.53 1.54 1.53 1.43 -0.03 40 31 285 +1
28MAY26 142.50 C 1.28 1.28 1.28 1.11 -0.02 40 1 371 0
28MAY26 145.00 C 1.10 1.10 1.03 0.85 -0.01 40 40 153 -17
28MAY26 147.50 C 0.00 0.00 0.00 0.65 -0.01 40 0 58 0
28MAY26 150.00 C 0.00 0.00 0.00 0.49 0.00 40 0 65 0
28MAY26 152.50 C 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.20 0.00 40 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 0.11 0.00 40 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 68.10 +0.24 99 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 65.29 -0.08 78 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 62.82 -0.06 75 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 60.36 +0.09 73 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 57.84 -0.07 67 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 55.13 -0.28 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 52.90 -0.03 62 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 50.72 +0.43 69 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.02 +0.22 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 45.56 +0.20 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.12 +0.19 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 40.73 +0.22 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.32 +0.23 52 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 35.92 +0.23 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.53 +0.23 48 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 31.17 +0.09 47 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 28.88 +0.27 46 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 26.18 +0.43 40 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 23.70 +0.16 36 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 21.77 -0.19 39 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 19.74 -0.18 39 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 17.80 -0.17 39 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 15.97 -0.16 39 0 2,725 0
29JUN26 112.50 C 0.00 0.00 0.00 14.25 -0.15 39 0 4,090 0
29JUN26 115.00 C 0.00 0.00 0.00 12.65 -0.14 39 0 2,568 0
29JUN26 117.50 C 11.01 11.11 10.97 11.30 -0.02 39 95 2,167 -95
29JUN26 120.00 C 9.32 10.03 9.32 9.94 0.00 39 84 2,669 -30
29JUN26 122.50 C 8.41 8.41 8.41 8.72 +0.05 39 24 1,644 -24
29JUN26 125.00 C 7.31 7.34 7.16 7.55 +0.01 39 143 8,487 +47
29JUN26 127.50 C 6.33 6.47 6.32 6.58 +0.01 39 125 761 +25
29JUN26 130.00 C 5.47 5.76 5.47 5.69 -0.02 39 1,059 2,168 -34
29JUN26 132.50 C 4.83 4.83 4.83 4.87 -0.07 39 30 698 +30
29JUN26 135.00 C 0.00 0.00 0.00 4.16 -0.06 39 0 713 0
29JUN26 137.50 C 3.55 3.65 3.55 3.52 -0.06 39 38 588 +38
29JUN26 140.00 C 0.00 0.00 0.00 2.97 -0.05 39 0 1,566 0
29JUN26 142.50 C 0.00 0.00 0.00 2.50 -0.04 39 0 429 0
29JUN26 145.00 C 2.10 2.30 2.10 2.09 -0.04 39 35 437 -28
29JUN26 147.50 C 2.06 2.06 2.06 1.74 -0.03 39 1 295 +1
29JUN26 150.00 C 0.00 0.00 0.00 1.44 -0.03 39 0 425 0
29JUN26 152.50 C 0.00 0.00 0.00 1.19 -0.03 39 0 295 0
29JUN26 155.00 C 0.00 0.00 0.00 0.98 -0.02 39 0 348 0
29JUN26 157.50 C 0.00 0.00 0.00 0.81 -0.01 39 0 319 0
29JUN26 160.00 C 1.00 1.00 1.00 0.66 -0.01 39 40 252 +40
29JUN26 162.50 C 0.00 0.00 0.00 0.54 -0.01 39 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.44 -0.01 39 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.35 -0.01 39 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.29 0.00 39 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.23 -0.01 39 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.18 -0.01 39 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.15 0.00 39 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.12 0.00 39 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.09 0.00 39 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.07 0.00 38 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 34.11 +0.22 45 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 31.83 +0.22 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.59 +0.19 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 27.42 +0.20 42 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.99 -0.11 39 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.82 -0.16 38 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 20.91 -0.15 38 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 19.08 -0.14 38 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 17.35 -0.14 38 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 15.73 -0.12 38 0 103 0
30JUL26 115.00 C 0.00 0.00 0.00 14.20 -0.11 38 0 147 0
30JUL26 117.50 C 0.00 0.00 0.00 12.93 -0.05 39 0 316 0
30JUL26 120.00 C 0.00 0.00 0.00 11.67 -0.02 39 0 372 0
30JUL26 122.50 C 0.00 0.00 0.00 10.43 +0.05 39 0 232 0
30JUL26 125.00 C 9.00 9.00 9.00 9.33 +0.05 39 20 84 +20
30JUL26 127.50 C 0.00 0.00 0.00 8.26 -0.02 39 0 23 0
30JUL26 130.00 C 0.00 0.00 0.00 7.38 +0.03 39 0 45 0
30JUL26 132.50 C 0.00 0.00 0.00 6.51 +0.01 39 0 65 0
30JUL26 135.00 C 5.65 5.83 5.65 5.72 -0.05 39 3 181 +1
30JUL26 137.50 C 0.00 0.00 0.00 5.02 -0.04 39 0 33 0
30JUL26 140.00 C 4.34 4.35 4.34 4.39 -0.03 39 108 108 +108
30JUL26 142.50 C 0.00 0.00 0.00 3.83 -0.02 39 0 34 0
30JUL26 145.00 C 0.00 0.00 0.00 3.33 -0.02 39 0 0 0
30JUL26 147.50 C 3.05 3.18 3.05 2.89 -0.02 39 44 74 +44
29SEP26 55.00 C 0.00 0.00 0.00 68.22 +0.29 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 65.80 +0.25 58 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 63.40 +0.17 57 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 60.98 +0.20 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 58.61 +0.18 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.21 +0.17 53 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 53.82 +0.21 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 51.46 +0.18 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.11 +0.24 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 46.76 +0.19 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.40 +0.20 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.14 +0.23 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.85 +0.20 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.67 +0.20 44 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 35.46 +0.16 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.37 +0.19 43 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 31.32 +0.20 42 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 29.33 +0.21 42 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 27.39 +0.17 41 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 25.21 -0.12 40 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 23.31 -0.24 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 21.65 -0.19 39 0 923 0
29SEP26 110.00 C 20.00 20.30 20.00 20.07 -0.18 39 32 2,495 +30
29SEP26 112.50 C 0.00 0.00 0.00 18.57 -0.18 39 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 17.15 -0.17 39 0 4,423 0
29SEP26 117.50 C 15.64 15.64 15.64 16.05 -0.41 40 30 1,634 +30
29SEP26 120.00 C 14.18 14.99 14.18 14.91 0.00 40 130 3,505 -30
29SEP26 122.50 C 0.00 0.00 0.00 13.61 -0.11 40 0 809 0
29SEP26 125.00 C 12.13 12.13 12.13 12.62 0.00 40 30 567 0
29SEP26 127.50 C 11.62 11.62 11.62 11.57 +0.03 40 1 360 -1
29SEP26 130.00 C 10.33 10.34 10.24 10.58 -0.08 40 216 987 +216
29SEP26 132.50 C 0.00 0.00 0.00 9.66 -0.13 40 0 706 0
29SEP26 135.00 C 8.63 8.91 8.63 8.81 -0.13 40 19 393 0
29SEP26 137.50 C 0.00 0.00 0.00 8.02 -0.12 40 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 7.29 -0.12 40 0 1,141 0
29SEP26 142.50 C 0.00 0.00 0.00 6.62 -0.12 40 0 403 0
29SEP26 145.00 C 0.00 0.00 0.00 6.01 -0.10 40 0 463 0
29SEP26 147.50 C 5.66 5.66 5.56 5.45 -0.09 40 374 480 +374
29SEP26 150.00 C 5.14 5.38 5.14 4.93 -0.09 40 182 428 +181
29SEP26 152.50 C 0.00 0.00 0.00 4.46 -0.08 40 0 50 0
29SEP26 155.00 C 0.00 0.00 0.00 4.02 -0.09 40 0 153 0
29SEP26 157.50 C 0.00 0.00 0.00 3.63 -0.08 39 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 3.27 -0.07 39 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 2.86 -0.15 39 0 141 0
29SEP26 165.00 C 0.00 0.00 0.00 2.65 -0.06 39 0 272 0
29SEP26 167.50 C 0.00 0.00 0.00 2.32 -0.12 39 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 2.08 -0.12 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.87 -0.10 39 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 1.73 -0.04 39 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 1.50 -0.09 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.35 -0.08 39 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.24 -0.04 39 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 1.08 -0.06 39 0 104 0
30DEC26 55.00 C 0.00 0.00 0.00 69.05 +0.29 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 66.70 +0.20 57 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 64.34 +0.19 55 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 62.01 +0.29 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 59.66 +0.23 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 57.33 +0.25 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.04 +0.29 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.76 +0.24 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.49 +0.28 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.25 +0.22 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.10 +0.19 46 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 43.95 +0.24 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.84 +0.19 45 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 39.74 +0.16 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.52 -0.04 42 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 35.80 +0.22 43 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 33.89 +0.19 42 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 31.95 +0.10 42 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 30.24 +0.13 42 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 28.45 +0.12 41 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 26.79 +0.11 41 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 24.95 -0.14 40 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 23.44 -0.41 40 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 22.00 -0.13 40 0 346 0
30DEC26 115.00 C 0.00 0.00 0.00 20.45 -0.30 39 0 1,392 0
30DEC26 117.50 C 19.16 19.16 19.16 19.52 -0.03 40 30 336 +30
30DEC26 120.00 C 17.97 18.12 17.97 18.51 -0.03 40 60 462 +30
30DEC26 122.50 C 17.07 17.07 17.01 17.12 -0.14 40 90 183 +64
30DEC26 125.00 C 0.00 0.00 0.00 16.11 -0.10 40 0 300 0
30DEC26 127.50 C 0.00 0.00 0.00 15.16 +0.02 40 0 102 0
30DEC26 130.00 C 0.00 0.00 0.00 14.16 -0.07 40 1,000 1,261 +1,000
30DEC26 132.50 C 0.00 0.00 0.00 13.22 -0.03 40 0 5 0
30DEC26 135.00 C 0.00 0.00 0.00 12.33 -0.16 40 0 161 0
30DEC26 137.50 C 0.00 0.00 0.00 11.49 -0.21 40 0 91 0
30DEC26 140.00 C 0.00 0.00 0.00 10.71 -0.08 40 0 172 0
30DEC26 142.50 C 0.00 0.00 0.00 9.97 -0.26 40 0 78 0
30DEC26 145.00 C 9.59 9.59 9.59 9.28 -0.28 40 1 148 +1
30DEC26 147.50 C 0.00 0.00 0.00 8.63 -0.27 40 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 8.02 -0.27 40 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 7.46 -0.25 40 0 19 0
30DEC26 155.00 C 7.52 7.52 7.52 6.93 -0.24 39 30 37 +2
30DEC26 157.50 C 0.00 0.00 0.00 6.24 -0.14 39 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 5.79 -0.41 39 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 5.37 -0.39 39 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 4.98 -0.28 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 4.62 -0.34 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 4.28 -0.33 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 3.97 -0.30 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 3.67 -0.29 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 3.40 -0.28 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 3.15 -0.26 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 2.91 -0.25 39 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 2.70 -0.23 39 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 69.80 +0.22 55 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 67.52 +0.30 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 65.16 +0.22 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 62.87 +0.29 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.61 +0.27 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 58.34 +0.23 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.11 +0.28 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 53.91 +0.28 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 51.74 +0.27 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 49.62 +0.22 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.55 +0.24 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.50 +0.24 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.48 +0.22 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.54 +0.24 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.62 +0.28 43 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.77 +0.20 42 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 35.96 +0.20 42 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 34.24 +0.20 41 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 32.52 +0.18 41 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 30.89 +0.19 41 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 29.31 +0.19 41 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 27.50 -0.13 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 26.35 +0.18 40 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 24.96 +0.17 40 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 23.66 +0.61 40 0 60 0
30MAR27 117.50 C 22.58 22.58 22.58 22.39 +0.57 40 30 168 +30
30MAR27 120.00 C 21.43 21.43 21.43 21.34 +0.06 40 30 221 +6
30MAR27 122.50 C 0.00 0.00 0.00 20.21 -0.02 40 0 32 0
30MAR27 125.00 C 18.83 18.83 18.83 19.00 -0.15 40 6 184 0
30MAR27 127.50 C 17.84 17.84 17.84 18.11 +0.21 40 6 80 +6
30MAR27 130.00 C 16.89 16.89 16.89 17.15 +0.10 40 6 51 +6
30MAR27 132.50 C 16.00 16.00 16.00 16.24 -0.04 40 6 36 +6
30MAR27 135.00 C 15.16 15.16 15.16 15.36 +0.03 40 6 131 0
30MAR27 137.50 C 14.37 14.37 14.37 14.50 +0.11 40 6 38 +6
30MAR27 140.00 C 13.62 13.62 13.62 13.69 +0.05 40 12 78 0
30MAR27 142.50 C 0.00 0.00 0.00 12.92 -0.12 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.19 -0.05 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.50 -0.13 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.84 -0.13 40 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 10.22 -0.12 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.63 -0.12 40 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 9.08 -0.11 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.55 -0.11 40 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 8.06 -0.10 40 0 3 0
TOTAL CALL 6,546 128,935 +2,584
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 72 0 59 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 56 0 63 0
24APR26 107.50 P 0.06 0.06 0.06 0.01 0.00 48 7 142 -5
24APR26 110.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 167 0
24APR26 112.50 P 0.16 0.16 0.11 0.05 -0.06 41 79 104 +79
24APR26 115.00 P 0.30 0.35 0.22 0.16 -0.13 40 88 424 +61
24APR26 117.50 P 0.66 0.72 0.45 0.47 -0.21 41 112 734 +64
24APR26 120.00 P 1.35 1.40 0.98 1.05 -0.29 40 44 421 +15
24APR26 122.50 P 2.33 2.33 2.20 2.05 -0.39 39 170 171 +110
24APR26 125.00 P 3.81 3.81 3.81 3.53 -0.19 38 30 30 +15
24APR26 127.50 P 0.00 0.00 0.00 5.47 -0.18 37 0 31 0
24APR26 130.00 P 0.00 0.00 0.00 7.77 +0.03 40 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 10.15 +0.12 40 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 12.61 +0.17 41 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 15.10 +0.19 0 0 0 0
24APR26 140.00 P 0.00 0.00 0.00 17.60 +0.20 0 0 0 0
24APR26 142.50 P 0.00 0.00 0.00 20.10 -0.40 0 0 0 0
24APR26 145.00 P 0.00 0.00 0.00 22.60 -0.47 0 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 25.18 -0.05 88 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 147 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 131 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 116 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 109 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 102 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 96 0 307 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 89 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 83 0 556 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 447 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2,468 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,093 0
29APR26 95.00 P 0.01 0.01 0.01 0.01 0.00 59 1 2,129 0
29APR26 97.50 P 0.06 0.06 0.06 0.01 0.00 54 5 3,053 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 10,549 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,972 0
29APR26 105.00 P 0.13 0.13 0.13 0.01 -0.01 37 10 4,074 0
29APR26 107.50 P 0.13 0.18 0.13 0.03 -0.02 37 197 2,188 -175
29APR26 110.00 P 0.22 0.25 0.21 0.09 -0.04 37 410 3,547 -320
29APR26 112.50 P 0.36 0.36 0.30 0.23 -0.07 37 152 1,241 +138
29APR26 115.00 P 0.60 0.67 0.59 0.51 -0.10 37 174 1,765 +70
29APR26 117.50 P 1.10 1.25 0.92 0.97 -0.18 36 470 1,146 +298
29APR26 120.00 P 1.96 2.08 1.62 1.71 -0.17 36 736 1,941 +359
29APR26 122.50 P 3.30 3.30 2.73 2.78 -0.20 36 5 568 0
29APR26 125.00 P 4.82 4.82 4.42 4.20 -0.22 35 61 404 +60
29APR26 127.50 P 0.00 0.00 0.00 6.23 +0.21 39 0 150 0
29APR26 130.00 P 0.00 0.00 0.00 8.13 +0.03 37 0 74 0
29APR26 132.50 P 0.00 0.00 0.00 10.35 +0.09 37 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 12.70 +0.14 37 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 15.13 +0.17 37 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 17.60 -0.34 0 0 44 0
29APR26 142.50 P 0.00 0.00 0.00 20.10 -0.40 0 0 30 0
29APR26 145.00 P 0.00 0.00 0.00 22.60 -0.47 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 25.18 -0.28 60 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 27.60 -0.14 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 30.10 -0.37 0 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 32.60 -0.30 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 35.10 -0.09 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 37.60 -0.36 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 40.10 -0.10 0 0 40 0
30APR26 100.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30APR26 102.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30APR26 105.00 P 0.00 0.00 0.00 0.02 - 38 0 0 -
30APR26 107.50 P 0.00 0.00 0.00 0.05 - 38 0 0 -
30APR26 110.00 P 0.00 0.00 0.00 0.12 - 37 0 0 -
30APR26 112.50 P 0.42 0.42 0.42 0.29 - 37 6 6 -
30APR26 115.00 P 0.00 0.00 0.00 0.60 - 37 0 0 -
30APR26 117.50 P 1.35 1.35 1.23 1.13 - 37 24 24 -
30APR26 120.00 P 1.94 2.09 1.94 1.86 - 36 43 38 -
30APR26 122.50 P 0.00 0.00 0.00 2.94 - 36 0 0 -
30APR26 125.00 P 4.61 4.61 4.57 4.35 - 35 48 48 -
30APR26 127.50 P 0.00 0.00 0.00 6.27 - 37 0 0 -
30APR26 130.00 P 0.00 0.00 0.00 8.23 - 37 0 0 -
30APR26 132.50 P 0.00 0.00 0.00 10.42 - 37 0 0 -
30APR26 135.00 P 0.00 0.00 0.00 12.74 - 37 0 0 -
30APR26 137.50 P 0.00 0.00 0.00 15.15 - 37 0 0 -
30APR26 140.00 P 0.00 0.00 0.00 17.61 - 37 0 0 -
30APR26 142.50 P 0.00 0.00 0.00 20.10 - 0 0 0 -
30APR26 145.00 P 0.00 0.00 0.00 22.60 - 0 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 177 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 248 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 134 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 578 0
28MAY26 87.50 P 0.00 0.00 0.00 0.02 0.00 40 0 673 0
28MAY26 90.00 P 0.24 0.24 0.24 0.04 0.00 40 6 600 0
28MAY26 92.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 928 0
28MAY26 95.00 P 0.36 0.36 0.36 0.14 +0.01 40 1 2,797 +1
28MAY26 97.50 P 0.45 0.45 0.45 0.23 +0.01 40 5 2,291 +5
28MAY26 100.00 P 0.00 0.00 0.00 0.37 +0.02 40 0 2,164 0
28MAY26 102.50 P 0.00 0.00 0.00 0.58 +0.03 40 0 3,616 0
28MAY26 105.00 P 1.01 1.04 0.99 0.86 +0.04 40 139 2,062 +135
28MAY26 107.50 P 1.34 1.34 1.28 1.24 +0.04 40 31 1,638 +6
28MAY26 110.00 P 1.84 1.86 1.78 1.75 +0.06 40 70 3,478 +45
28MAY26 112.50 P 2.26 2.40 2.26 2.33 +0.01 40 103 468 +102
28MAY26 115.00 P 3.15 3.15 3.05 3.01 -0.03 39 81 343 +15
28MAY26 117.50 P 4.10 4.10 3.90 3.95 +0.02 40 27 349 +20
28MAY26 120.00 P 0.00 0.00 0.00 4.91 0.00 39 0 298 0
28MAY26 122.50 P 6.04 6.04 6.04 6.17 +0.04 39 27 582 -5
28MAY26 125.00 P 0.00 0.00 0.00 7.48 -0.06 39 0 156 0
28MAY26 127.50 P 0.00 0.00 0.00 9.01 -0.09 39 0 35 0
28MAY26 130.00 P 0.00 0.00 0.00 10.65 +0.01 38 0 61 0
28MAY26 132.50 P 0.00 0.00 0.00 12.36 -0.07 38 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 14.69 +0.30 41 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 16.63 +0.20 40 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 18.73 +0.20 40 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 20.93 +0.20 40 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 23.19 -0.49 40 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 25.79 +0.01 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 27.87 -0.25 40 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 30.26 -0.22 40 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 32.81 -0.09 44 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 35.14 -0.16 40 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 37.64 -0.32 42 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 40.10 -0.12 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.06 +0.01 39 0 2,549 0
29JUN26 85.00 P 0.40 0.40 0.40 0.10 +0.01 39 10 926 +10
29JUN26 87.50 P 0.46 0.46 0.46 0.16 +0.01 39 1 952 +1
29JUN26 90.00 P 0.58 0.58 0.58 0.24 +0.01 39 1 1,328 +1
29JUN26 92.50 P 0.00 0.00 0.00 0.37 +0.01 39 0 1,540 0
29JUN26 95.00 P 0.00 0.00 0.00 0.55 +0.02 39 0 5,654 0
29JUN26 97.50 P 0.00 0.00 0.00 0.78 +0.02 39 0 1,834 0
29JUN26 100.00 P 0.00 0.00 0.00 1.07 +0.03 39 1,500 4,023 0
29JUN26 102.50 P 0.00 0.00 0.00 1.45 +0.03 39 0 3,451 0
29JUN26 105.00 P 2.17 2.17 2.06 1.94 +0.04 39 60 4,366 0
29JUN26 107.50 P 2.66 2.66 2.56 2.50 +0.05 39 9 4,215 0
29JUN26 110.00 P 3.21 3.21 3.21 3.15 +0.03 39 10 6,106 +10
29JUN26 112.50 P 3.90 3.90 3.90 3.87 +0.04 39 99 4,055 -99
29JUN26 115.00 P 4.77 4.77 4.61 4.69 0.00 38 30 3,682 +10
29JUN26 117.50 P 5.63 5.73 5.55 5.66 -0.01 38 84 2,945 +20
29JUN26 120.00 P 6.90 7.06 6.88 6.74 -0.04 38 243 1,985 +217
29JUN26 122.50 P 8.16 8.35 8.11 7.98 -0.05 38 240 2,554 +56
29JUN26 125.00 P 9.47 9.47 9.47 9.47 +0.11 38 16 852 -16
29JUN26 127.50 P 0.00 0.00 0.00 10.86 -0.07 38 0 602 0
29JUN26 130.00 P 0.00 0.00 0.00 12.53 +0.01 38 500 1,424 0
29JUN26 132.50 P 0.00 0.00 0.00 14.50 +0.32 39 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 16.12 +0.16 39 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 18.02 +0.16 39 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 19.97 +0.16 39 0 320 0
29JUN26 142.50 P 22.37 22.37 22.37 22.04 +0.18 39 1 325 0
29JUN26 145.00 P 0.00 0.00 0.00 24.50 -0.17 41 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 26.68 +0.08 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 28.93 +0.05 42 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 31.22 +0.07 42 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 33.50 +0.13 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 35.83 +0.05 43 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 38.53 -0.15 47 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 40.56 -0.47 43 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 42.71 -0.10 39 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 45.15 -0.18 38 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 47.62 0.00 39 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 50.10 -0.11 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 52.60 -0.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 55.10 -0.09 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 57.60 -0.10 0 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 60.10 -0.24 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 62.60 -0.67 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.58 +0.02 38 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.79 +0.03 38 0 248 0
30JUL26 95.00 P 0.00 0.00 0.00 1.07 +0.03 38 0 120 0
30JUL26 97.50 P 0.00 0.00 0.00 1.42 +0.04 38 0 5 0
30JUL26 100.00 P 0.00 0.00 0.00 1.82 +0.05 39 0 47 0
30JUL26 102.50 P 0.00 0.00 0.00 2.34 +0.06 39 0 28 0
30JUL26 105.00 P 2.97 3.02 2.96 2.93 +0.08 39 123 609 +93
30JUL26 107.50 P 3.57 3.57 3.57 3.59 +0.07 39 78 297 +78
30JUL26 110.00 P 4.31 4.32 4.29 4.33 +0.09 38 104 213 +47
30JUL26 112.50 P 0.00 0.00 0.00 5.08 +0.03 38 0 319 0
30JUL26 115.00 P 6.05 6.05 6.05 6.02 +0.04 38 22 146 +22
30JUL26 117.50 P 6.97 6.97 6.97 6.97 -0.17 37 20 141 +20
30JUL26 120.00 P 0.00 0.00 0.00 8.13 -0.05 37 0 86 0
30JUL26 122.50 P 0.00 0.00 0.00 9.39 +0.01 37 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 10.88 -0.23 38 0 153 0
30JUL26 127.50 P 0.00 0.00 0.00 12.30 -0.07 38 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 13.83 -0.14 37 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 15.65 +0.17 38 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 17.43 +0.18 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 19.22 +0.18 38 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 21.13 +0.19 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 23.42 +0.08 40 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 25.49 +0.08 40 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 27.58 +0.05 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 39 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 0.00 39 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 0.13 -0.01 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.28 0.00 39 0 42 0
29SEP26 77.50 P 0.95 0.95 0.92 0.39 -0.01 39 31 220 +30
29SEP26 80.00 P 1.08 1.08 1.08 0.52 -0.02 39 4 1,636 +1
29SEP26 82.50 P 0.00 0.00 0.00 0.71 -0.02 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.95 0.00 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.24 0.00 39 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 1.57 +0.01 39 0 3,782 0
29SEP26 92.50 P 0.00 0.00 0.00 1.97 +0.01 39 0 1,726 0
29SEP26 95.00 P 0.00 0.00 0.00 2.42 +0.01 39 0 1,112 0
29SEP26 97.50 P 0.00 0.00 0.00 2.96 +0.01 40 0 2,847 0
29SEP26 100.00 P 3.74 3.74 3.74 3.56 +0.02 40 30 7,210 +30
29SEP26 102.50 P 0.00 0.00 0.00 4.25 +0.02 40 0 2,075 0
29SEP26 105.00 P 0.00 0.00 0.00 4.99 +0.06 40 0 4,769 0
29SEP26 107.50 P 0.00 0.00 0.00 5.74 -0.03 39 0 2,715 0
29SEP26 110.00 P 6.84 6.84 6.60 6.71 +0.02 40 23 5,334 +3
29SEP26 112.50 P 7.60 7.60 7.60 7.55 0.00 39 1 506 +1
29SEP26 115.00 P 8.70 8.70 8.70 8.57 -0.03 39 1 1,071 +1
29SEP26 117.50 P 9.83 9.83 9.77 9.69 -0.07 39 42 1,672 0
29SEP26 120.00 P 10.83 10.83 10.83 10.90 -0.12 39 4 789 0
29SEP26 122.50 P 12.40 12.40 12.40 12.07 +0.04 38 12 371 -12
29SEP26 125.00 P 13.79 13.79 13.79 13.56 +0.13 39 19 679 0
29SEP26 127.50 P 0.00 0.00 0.00 15.14 +0.13 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 16.71 +0.09 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 18.45 +0.19 40 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 20.18 +0.10 40 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 21.96 +0.08 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 23.80 +0.07 40 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 25.70 +0.08 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 27.67 +0.15 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 29.64 +0.12 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 31.51 -0.04 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 33.75 -0.33 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 35.86 +0.10 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 38.00 +0.09 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.18 +0.09 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 42.38 +0.10 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 44.61 +0.11 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 46.87 -0.38 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 49.14 +0.12 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 51.43 +0.10 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 53.74 +0.08 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 56.07 +0.11 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 58.13 -0.18 40 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.77 +0.10 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.87 -0.40 40 0 0 0
30DEC26 55.00 P 0.58 0.58 0.47 0.06 0.00 39 33 365 +20
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 0.13 -0.01 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.18 -0.02 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.26 -0.03 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.35 -0.04 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 0.49 -0.04 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.63 -0.06 39 0 35 0
30DEC26 75.00 P 1.54 1.54 1.54 0.84 -0.06 39 4 1,591 +4
30DEC26 77.50 P 0.00 0.00 0.00 1.05 -0.08 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.38 -0.05 39 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 1.69 -0.06 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.10 -0.06 39 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 2.51 -0.07 39 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.04 -0.07 39 0 1,079 0
30DEC26 92.50 P 0.00 0.00 0.00 3.59 -0.07 39 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 4.20 -0.09 39 0 1,270 0
30DEC26 97.50 P 5.08 5.08 5.08 4.91 -0.09 39 3 909 +3
30DEC26 100.00 P 5.74 5.78 5.74 5.63 -0.01 40 32 940 +32
30DEC26 102.50 P 0.00 0.00 0.00 6.44 -0.06 39 0 583 0
30DEC26 105.00 P 0.00 0.00 0.00 7.25 +0.08 39 0 1,498 0
30DEC26 107.50 P 0.00 0.00 0.00 8.13 0.00 39 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 9.08 0.00 39 0 1,270 0
30DEC26 112.50 P 0.00 0.00 0.00 10.11 +0.12 39 0 1,122 0
30DEC26 115.00 P 0.00 0.00 0.00 11.21 -0.03 39 0 2,005 0
30DEC26 117.50 P 0.00 0.00 0.00 12.38 -0.07 39 0 210 0
30DEC26 120.00 P 13.75 13.75 13.75 13.59 +0.11 38 30 229 0
30DEC26 122.50 P 15.35 15.35 15.13 15.12 +0.06 39 180 281 +180
30DEC26 125.00 P 16.59 16.59 16.54 16.04 -0.43 38 60 135 +34
30DEC26 127.50 P 0.00 0.00 0.00 17.90 +0.15 39 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 19.45 +0.10 39 1,000 1,001 +1,000
30DEC26 132.50 P 0.00 0.00 0.00 21.69 +0.73 41 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 22.88 +0.18 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 24.56 +0.09 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.33 +0.08 40 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 28.17 +0.10 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 30.04 +0.10 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.95 +0.10 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.90 +0.10 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 35.88 +0.14 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.91 +0.15 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.95 +0.16 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 42.03 +0.13 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 44.13 +0.16 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 46.26 +0.16 41 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 48.41 -0.37 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 50.59 +0.13 41 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 52.81 +0.14 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 55.01 +0.14 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 57.27 +0.16 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 59.49 +0.13 41 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 61.78 +0.13 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 64.06 -0.06 41 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.25 0.00 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.34 0.00 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.46 0.00 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.62 0.00 39 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 0.78 -0.02 39 0 0 0
30MAR27 70.00 P 1.80 1.80 1.80 0.99 -0.03 39 4 4 +4
30MAR27 72.50 P 0.00 0.00 0.00 1.24 -0.03 39 0 0 0
30MAR27 75.00 P 2.34 2.34 2.34 1.58 0.00 39 1 14 +1
30MAR27 77.50 P 0.00 0.00 0.00 1.91 0.00 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.33 0.00 39 0 34 0
30MAR27 82.50 P 0.00 0.00 0.00 2.76 +0.01 39 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 3.27 0.00 39 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 3.84 +0.01 39 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 4.41 +0.01 39 0 76 0
30MAR27 92.50 P 0.00 0.00 0.00 5.13 +0.01 40 0 80 0
30MAR27 95.00 P 0.00 0.00 0.00 5.86 +0.02 40 0 36 0
30MAR27 97.50 P 0.00 0.00 0.00 6.61 +0.02 40 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.31 +0.11 39 0 401 0
30MAR27 102.50 P 8.06 8.06 8.06 8.13 +0.11 39 10 622 +10
30MAR27 105.00 P 0.00 0.00 0.00 9.01 +0.11 39 0 223 0
30MAR27 107.50 P 0.00 0.00 0.00 9.96 +0.12 39 0 73 0
30MAR27 110.00 P 0.00 0.00 0.00 11.00 +0.14 38 0 1,170 0
30MAR27 112.50 P 0.00 0.00 0.00 12.06 +0.03 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 13.19 -0.02 38 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 14.58 +0.14 39 0 1 0
30MAR27 120.00 P 15.92 15.92 15.89 15.67 +0.12 38 12 20 +12
30MAR27 122.50 P 0.00 0.00 0.00 17.00 -0.08 38 0 0 0
30MAR27 125.00 P 18.68 18.73 18.48 18.40 -0.09 38 54 55 +52
30MAR27 127.50 P 0.00 0.00 0.00 20.09 +0.17 39 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.54 +0.08 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.33 +0.33 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.61 +0.68 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.34 +0.90 41 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.28 +0.09 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 30.07 +0.11 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.89 +0.13 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.78 +0.11 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.65 +0.08 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 37.60 +0.10 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.55 -0.29 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.55 -0.33 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.58 +0.13 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.62 +0.12 40 0 0 0
TOTAL PUT 8,103 203,978 +2,969
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$ 48.84
29APR26 37.00 C 0.00 0.00 0.00 11.86 +0.37 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.86 +0.37 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.03 +0.54 92 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.87 +0.37 50 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.88 +0.36 50 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.89 +0.34 47 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 5.93 +0.32 48 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 5.00 +0.30 48 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 4.12 +0.26 48 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.30 +0.21 48 0 43 0
29APR26 47.00 C 0.00 0.00 0.00 2.57 +0.16 48 0 100 0
29APR26 48.00 C 0.00 0.00 0.00 2.00 +0.23 50 0 290 0
29APR26 49.00 C 0.00 0.00 0.00 1.45 +0.15 49 0 227 0
29APR26 50.00 C 0.82 0.82 0.82 1.03 +0.11 49 12 442 0
29APR26 52.50 C 0.00 0.00 0.00 0.37 0.00 49 0 346 0
29APR26 55.00 C 0.13 0.13 0.13 0.11 0.00 49 1 281 -1
29APR26 57.50 C 0.00 0.00 0.00 0.03 0.00 50 0 267 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 235 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 70 0 91 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 86 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.95 +0.32 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.32 +0.62 60 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.40 +0.61 58 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.49 +0.56 56 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.38 +0.31 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.55 +0.30 48 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.75 +0.27 48 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 6.00 +0.26 48 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.30 +0.24 48 0 7 0
28MAY26 46.00 C 0.00 0.00 0.00 4.65 +0.22 48 0 37 0
28MAY26 47.00 C 0.00 0.00 0.00 4.05 +0.28 48 0 125 0
28MAY26 48.00 C 0.00 0.00 0.00 3.55 +0.27 49 0 85 0
28MAY26 49.00 C 0.00 0.00 0.00 3.04 +0.23 48 0 70 0
28MAY26 50.00 C 0.00 0.00 0.00 2.60 +0.20 48 0 222 0
28MAY26 52.50 C 0.00 0.00 0.00 1.71 +0.13 48 0 297 0
28MAY26 55.00 C 0.00 0.00 0.00 1.10 +0.07 49 0 134 0
28MAY26 57.50 C 0.00 0.00 0.00 0.67 +0.05 48 0 70 0
28MAY26 60.00 C 0.43 0.43 0.43 0.39 +0.02 48 32 165 +17
28MAY26 62.50 C 0.00 0.00 0.00 0.22 +0.01 48 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.12 0.00 48 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.07 0.00 48 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.04 0.00 49 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 0.00 49 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.16 +0.43 65 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.19 +0.47 62 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.25 +0.52 62 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.24 +0.36 57 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.29 +0.36 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.35 +0.39 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.44 +0.47 53 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.54 +0.45 53 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.64 +0.42 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.95 +0.56 54 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.15 +0.57 54 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.07 +0.26 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.32 +0.25 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.61 +0.23 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.93 +0.21 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.30 +0.20 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.70 +0.18 48 0 52 0
29JUN26 47.00 C 0.00 0.00 0.00 5.26 +0.30 49 0 87 0
29JUN26 48.00 C 4.59 4.59 4.59 4.71 +0.30 49 15 154 -15
29JUN26 49.00 C 0.00 0.00 0.00 4.21 +0.25 49 0 145 0
29JUN26 50.00 C 0.00 0.00 0.00 3.76 +0.23 48 0 786 0
29JUN26 52.50 C 2.66 2.66 2.66 2.80 +0.15 48 15 89 0
29JUN26 55.00 C 2.00 2.00 1.88 2.09 +0.12 49 30 173 +2
29JUN26 57.50 C 0.00 0.00 0.00 1.51 +0.04 48 0 237 0
29JUN26 60.00 C 0.00 0.00 0.00 1.08 +0.03 48 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.76 +0.02 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.53 +0.01 48 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.36 +0.01 48 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.25 +0.01 48 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.17 0.00 48 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.11 0.00 48 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.08 0.00 49 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 0.00 48 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 12.97 +0.32 51 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.14 +0.39 51 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.33 +0.36 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.66 +0.45 51 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.87 +0.43 50 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.01 +0.26 48 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.34 +0.24 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.71 +0.23 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.11 +0.22 48 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 6.54 +0.20 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 6.01 +0.19 48 0 56 0
30JUL26 48.00 C 5.50 5.60 5.50 5.59 +0.24 49 75 145 +75
30JUL26 49.00 C 5.04 5.12 5.03 5.09 +0.23 49 48 78 +48
30JUL26 50.00 C 0.00 0.00 0.00 4.65 +0.20 49 0 30 0
30JUL26 52.50 C 0.00 0.00 0.00 3.67 +0.18 48 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 2.89 +0.12 48 0 60 0
30JUL26 57.50 C 0.00 0.00 0.00 2.28 +0.10 49 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.77 +0.07 49 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 1.35 +0.05 49 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 1.03 +0.04 49 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.75 +0.02 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.57 +0.02 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.44 +0.03 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.33 +0.02 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.08 +0.61 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.41 +0.67 55 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.60 +0.52 53 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.86 +0.38 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.25 +0.40 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.57 +0.40 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.95 +0.39 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.31 +0.33 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.73 +0.31 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.18 +0.29 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.59 +0.19 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.21 +0.26 51 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.76 +0.27 51 0 9 0
29SEP26 50.00 C 6.40 6.40 6.40 6.31 +0.25 50 100 1,490 +80
29SEP26 52.50 C 0.00 0.00 0.00 5.32 +0.19 50 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 4.47 +0.15 50 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 3.78 +0.17 50 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 3.18 +0.10 50 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 2.68 +0.11 51 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.23 +0.06 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.80 +0.05 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.49 +0.04 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.24 +0.04 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 1.02 +0.02 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.85 +0.03 50 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.70 +0.02 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.58 +0.02 50 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.49 +0.01 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.40 +0.01 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.33 +0.01 50 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.27 0.00 50 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 14.83 +0.25 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.16 +0.24 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.51 +0.23 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.88 +0.22 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.28 +0.21 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.70 +0.20 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.14 +0.19 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.86 +0.44 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.32 +0.40 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.81 +0.33 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.29 +0.27 50 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 8.86 +0.25 50 0 0 0
30DEC26 49.00 C 8.20 8.20 8.20 8.48 +0.32 50 15 15 -15
30DEC26 50.00 C 0.00 0.00 0.00 7.98 +0.23 50 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 6.99 +0.20 50 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 6.11 +0.17 49 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 5.36 +0.17 49 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 4.69 +0.12 49 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.12 +0.13 50 0 17 0
30DEC26 65.00 C 3.48 3.48 3.48 3.61 +0.11 50 15 15 +15
30DEC26 67.50 C 0.00 0.00 0.00 3.01 +0.08 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.64 +0.08 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.33 +0.07 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.06 +0.06 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.76 +0.01 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.58 +0.06 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.38 +0.01 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.20 +0.01 49 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.01 0.00 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.91 +0.03 49 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.77 0.00 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.84 +0.30 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.21 +0.29 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.60 +0.28 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.02 +0.28 49 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.45 +0.27 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.90 +0.26 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.37 +0.25 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.87 +0.25 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.38 +0.25 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.90 +0.23 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.45 +0.23 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.01 +0.07 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.74 +0.29 49 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 9.44 +0.43 50 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 8.37 +0.32 49 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 7.48 +0.21 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.68 +0.17 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.00 +0.16 49 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 5.41 +0.16 49 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.86 +0.15 49 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.32 +0.04 49 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 3.87 +0.04 49 0 28 0
30MAR27 72.50 C 0.00 0.00 0.00 3.49 +0.06 49 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 3.06 -0.01 49 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.76 +0.09 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.47 +0.07 49 0 0 0
TOTAL CALL 358 10,409 +206
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 59 0 188 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 52 0
29APR26 42.00 P 0.00 0.00 0.00 0.03 -0.03 48 0 214 0
29APR26 43.00 P 0.15 0.15 0.15 0.07 -0.05 48 3 25 -3
29APR26 44.00 P 0.27 0.27 0.27 0.14 -0.07 48 8 174 +8
29APR26 45.00 P 0.00 0.00 0.00 0.26 -0.12 48 0 98 0
29APR26 46.00 P 0.61 0.61 0.49 0.45 -0.16 49 5 124 -3
29APR26 47.00 P 0.00 0.00 0.00 0.72 -0.22 48 0 146 0
29APR26 48.00 P 1.10 1.10 1.10 1.10 -0.27 49 2 316 0
29APR26 49.00 P 1.50 1.50 1.50 1.52 -0.38 47 6 355 0
29APR26 50.00 P 0.00 0.00 0.00 2.14 -0.39 48 0 152 0
29APR26 52.50 P 4.00 4.00 4.00 3.99 -0.37 48 2 258 -2
29APR26 55.00 P 0.00 0.00 0.00 6.24 -0.38 48 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 8.68 -0.64 51 0 87 0
29APR26 60.00 P 0.00 0.00 0.00 11.16 -0.67 0 0 55 0
29APR26 62.50 P 0.00 0.00 0.00 13.75 -0.61 87 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 16.16 -0.65 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.66 -0.69 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.16 -0.70 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.66 -0.38 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.16 -0.38 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.66 -0.38 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.16 -0.38 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.66 -0.38 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.16 -0.38 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.66 -0.38 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 41.16 -0.38 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 43.66 -0.38 0 0 0 0
28MAY26 37.00 P 0.29 0.29 0.29 0.10 -0.02 48 200 201 +200
28MAY26 38.00 P 0.00 0.00 0.00 0.15 -0.03 48 0 71 0
28MAY26 39.00 P 0.00 0.00 0.00 0.22 -0.04 48 0 5 0
28MAY26 40.00 P 0.52 0.52 0.48 0.33 -0.04 48 52 89 +47
28MAY26 41.00 P 0.63 0.63 0.63 0.46 -0.06 48 30 71 +25
28MAY26 42.00 P 0.71 0.71 0.71 0.62 -0.09 48 3 94 +3
28MAY26 43.00 P 1.01 1.01 1.00 0.83 -0.10 48 100 158 +53
28MAY26 44.00 P 0.00 0.00 0.00 1.09 -0.11 48 0 75 0
28MAY26 45.00 P 0.00 0.00 0.00 1.40 -0.14 49 0 107 0
28MAY26 46.00 P 0.00 0.00 0.00 1.71 -0.21 48 0 85 0
28MAY26 47.00 P 0.00 0.00 0.00 2.08 -0.25 47 0 218 0
28MAY26 48.00 P 2.52 2.52 2.52 2.53 -0.28 47 2 145 0
28MAY26 49.00 P 0.00 0.00 0.00 3.04 -0.29 47 0 171 0
28MAY26 50.00 P 0.00 0.00 0.00 3.53 -0.38 46 0 237 0
28MAY26 52.50 P 0.00 0.00 0.00 5.24 -0.28 48 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 7.11 -0.31 48 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 9.18 -0.62 47 0 71 0
28MAY26 60.00 P 0.00 0.00 0.00 11.39 -0.64 46 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 13.75 -0.66 46 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 16.21 -0.61 48 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.67 -0.68 48 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.16 -0.70 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.66 -0.38 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.16 -0.38 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.66 -0.38 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.16 -0.38 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.66 -0.38 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.16 -0.38 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.07 -0.02 48 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.11 -0.01 49 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.15 -0.03 48 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.21 -0.04 48 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.29 -0.05 48 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.40 -0.04 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.50 -0.08 48 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.66 -0.07 48 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 0.84 -0.09 48 0 13 0
29JUN26 41.00 P 0.00 0.00 0.00 1.08 -0.11 49 0 47 0
29JUN26 42.00 P 0.00 0.00 0.00 1.34 -0.13 49 0 41 0
29JUN26 43.00 P 0.00 0.00 0.00 1.62 -0.16 49 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 1.97 -0.15 49 0 132 0
29JUN26 45.00 P 0.00 0.00 0.00 2.33 -0.19 49 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 2.68 -0.24 48 0 71 0
29JUN26 47.00 P 3.21 3.24 3.19 3.11 -0.27 48 250 546 +250
29JUN26 48.00 P 3.58 3.58 3.58 3.59 -0.26 48 1 266 0
29JUN26 49.00 P 4.36 4.36 4.36 4.07 -0.34 48 15 81 +15
29JUN26 50.00 P 4.96 4.96 4.96 4.61 -0.39 47 30 353 0
29JUN26 52.50 P 0.00 0.00 0.00 6.17 -0.34 47 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 7.99 -0.30 48 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 10.00 -0.49 49 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 12.00 -0.56 48 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 14.18 -0.61 48 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 16.44 -0.64 47 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 18.77 -0.65 45 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.32 -0.62 51 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 23.69 -0.49 48 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 26.17 -0.37 49 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.66 -0.38 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.18 -0.36 56 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 33.66 -0.38 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.16 -0.38 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.66 -0.38 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.16 -0.38 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.66 -0.38 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.73 -0.06 48 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.90 -0.08 48 0 3 0
30JUL26 39.00 P 0.00 0.00 0.00 1.11 -0.08 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.34 -0.10 48 0 1 0
30JUL26 41.00 P 1.72 1.72 1.72 1.66 -0.10 49 15 30 +15
30JUL26 42.00 P 2.06 2.06 2.06 1.95 -0.13 49 30 30 0
30JUL26 43.00 P 0.00 0.00 0.00 2.31 -0.13 49 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 2.65 -0.16 49 0 15 0
30JUL26 45.00 P 0.00 0.00 0.00 3.02 -0.22 48 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 3.42 -0.25 48 0 60 0
30JUL26 47.00 P 0.00 0.00 0.00 3.86 -0.28 48 0 30 0
30JUL26 48.00 P 4.56 4.60 4.29 4.34 -0.28 48 101 171 +99
30JUL26 49.00 P 5.11 5.12 4.77 4.84 -0.30 48 60 95 +60
30JUL26 50.00 P 0.00 0.00 0.00 5.37 -0.34 47 0 35 0
30JUL26 52.50 P 7.20 7.20 7.20 6.91 -0.37 47 15 106 +15
30JUL26 55.00 P 0.00 0.00 0.00 8.73 -0.44 48 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.60 -0.48 48 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.60 -0.51 49 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.70 -0.49 49 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.83 -0.59 47 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.19 -0.44 49 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.49 -0.45 49 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.82 -0.58 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.26 -0.52 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.53 -0.08 50 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.80 -0.10 50 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.08 -0.10 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.38 -0.12 50 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.81 -0.13 51 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.16 -0.15 51 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.55 -0.18 51 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 3.93 -0.22 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.37 -0.23 50 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 4.77 -0.29 50 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.24 -0.28 49 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 5.74 -0.29 49 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.26 -0.31 49 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 6.81 -0.31 49 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 8.34 -0.34 49 0 723 0
29SEP26 55.00 P 10.28 10.28 10.28 9.98 -0.41 49 15 136 +15
29SEP26 57.50 P 0.00 0.00 0.00 11.88 -0.43 50 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 13.78 -0.45 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.75 -0.47 50 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 17.79 -0.50 50 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 19.87 -0.48 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.08 -0.53 49 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 24.16 -0.59 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.72 -0.35 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.05 -0.36 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.18 -0.69 42 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 33.83 -0.37 50 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.26 -0.37 50 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.71 -0.37 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.18 -0.37 50 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.66 -0.38 0 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 2.42 -0.12 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.71 -0.14 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.14 -0.13 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.44 -0.16 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.91 -0.16 50 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.30 -0.18 49 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 4.69 -0.21 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.12 -0.22 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.56 -0.15 49 0 18 0
30DEC26 46.00 P 0.00 0.00 0.00 6.02 -0.30 48 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.59 -0.18 49 0 39 0
30DEC26 48.00 P 0.00 0.00 0.00 7.02 -0.27 48 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 7.59 -0.25 48 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 8.11 -0.30 48 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 9.59 -0.35 48 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 11.22 -0.39 48 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 13.06 -0.41 48 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 14.91 -0.38 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.77 -0.41 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.75 -0.44 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.78 -0.44 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.90 -0.48 48 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 25.17 -0.35 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.38 -0.36 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.45 -0.51 47 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 31.61 -0.63 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 34.25 -0.37 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.60 -0.37 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.97 -0.38 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.38 -0.38 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.80 -0.38 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.21 -0.09 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.69 -0.07 49 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 3.96 -0.08 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.33 -0.15 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.83 -0.04 49 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.24 -0.05 49 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.66 -0.17 49 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.01 -0.29 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.47 -0.28 48 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.95 -0.30 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.46 -0.30 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.98 -0.30 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.53 -0.31 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.09 -0.40 47 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 10.60 -0.33 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.22 -0.35 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.24 -0.20 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.02 -0.23 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.90 -0.23 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.80 -0.26 49 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.83 -0.26 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.59 -0.47 47 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.96 -0.28 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.12 -0.29 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.29 -0.29 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.13 -0.50 45 0 2 0
TOTAL PUT 945 10,926 +797
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$ 39.16
29APR26 25.00 C 0.00 0.00 0.00 14.17 +0.03 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.18 +0.04 96 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.18 +0.04 86 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.18 +0.04 77 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.18 +0.04 69 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.18 +0.04 60 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 8.18 +0.03 52 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 7.18 +0.02 44 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.20 +0.02 52 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 5.23 +0.01 52 0 64 0
29APR26 35.00 C 0.00 0.00 0.00 4.29 -0.01 51 0 116 0
29APR26 36.00 C 0.00 0.00 0.00 3.42 -0.02 52 0 119 0
29APR26 37.00 C 0.00 0.00 0.00 2.62 -0.05 51 0 121 0
29APR26 38.00 C 0.00 0.00 0.00 1.93 -0.07 51 1 145 -1
29APR26 39.00 C 1.50 1.56 1.38 1.39 -0.07 52 59 127 -25
29APR26 40.00 C 1.25 1.25 0.93 0.91 -0.07 51 51 158 +41
29APR26 41.00 C 0.87 0.87 0.60 0.57 -0.08 50 20 129 +3
29APR26 42.00 C 0.35 0.50 0.33 0.36 -0.05 51 22 893 +2
29APR26 43.00 C 0.18 0.28 0.18 0.20 -0.05 51 37 137 +1
29APR26 44.00 C 0.09 0.12 0.09 0.11 -0.04 51 23 202 -3
29APR26 45.00 C 0.05 0.05 0.05 0.06 -0.03 51 20 354 0
29APR26 46.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 148 0
29APR26 47.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 78 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 74 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 84 0 428 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 93 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 102 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 127 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 134 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 148 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 14.22 +0.03 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.23 +0.03 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.25 +0.03 51 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.26 +0.02 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.30 +0.02 50 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.34 +0.01 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.41 0.00 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.51 -0.01 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.65 -0.03 49 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 5.83 -0.04 49 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 5.07 -0.05 49 0 90 0
28MAY26 36.00 C 0.00 0.00 0.00 4.36 -0.07 49 0 120 0
28MAY26 37.00 C 0.00 0.00 0.00 3.72 -0.08 49 0 51 0
28MAY26 38.00 C 0.00 0.00 0.00 3.22 -0.02 51 0 101 0
28MAY26 39.00 C 2.68 2.68 2.68 2.61 -0.15 49 1 68 0
28MAY26 40.00 C 2.36 2.36 2.36 2.24 -0.04 51 1 63 -1
28MAY26 41.00 C 0.00 0.00 0.00 1.84 -0.07 50 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 1.49 -0.09 50 0 122 0
28MAY26 43.00 C 0.00 0.00 0.00 1.20 -0.09 50 0 82 0
28MAY26 44.00 C 1.01 1.01 1.01 0.96 -0.08 50 2 106 0
28MAY26 45.00 C 0.81 0.84 0.81 0.76 -0.08 50 9 172 -1
28MAY26 46.00 C 0.00 0.00 0.00 0.59 -0.07 50 0 122 0
28MAY26 47.00 C 0.52 0.52 0.52 0.46 -0.06 50 10 164 0
28MAY26 48.00 C 0.00 0.00 0.00 0.36 -0.05 50 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.27 -0.05 49 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.21 -0.04 50 0 199 0
28MAY26 52.50 C 0.00 0.00 0.00 0.11 -0.02 50 0 102 0
28MAY26 55.00 C 0.00 0.00 0.00 0.05 -0.02 50 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 29.69 +0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 29.44 +0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 29.19 +0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.70 +0.04 119 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 28.20 +0.04 111 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.70 +0.04 101 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 27.20 +0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.70 +0.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 26.20 +0.03 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.71 +0.04 96 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 25.21 +0.04 90 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.71 +0.04 82 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 24.21 +0.04 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.71 +0.04 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 23.21 +0.03 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 22.72 +0.04 78 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 22.22 +0.04 73 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.72 +0.04 66 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 21.22 +0.04 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 20.72 +0.03 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 20.22 +0.03 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.73 +0.04 64 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 19.23 +0.04 59 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 18.23 +0.03 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 17.24 +0.04 55 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 16.24 +0.03 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 15.25 +0.03 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.27 +0.04 51 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.29 +0.03 50 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 12.32 +0.03 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.38 +0.03 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.45 +0.03 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.50 -0.02 48 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 8.69 +0.04 50 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.86 +0.03 50 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 7.07 +0.02 50 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 6.33 +0.02 50 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.64 +0.03 50 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 4.98 +0.05 50 0 180 0
29JUN26 37.00 C 4.50 4.50 4.50 4.40 +0.03 50 3 44 +3
29JUN26 38.00 C 0.00 0.00 0.00 3.89 0.00 51 0 82 0
29JUN26 39.00 C 3.54 3.54 3.54 3.41 -0.01 51 3 60 +3
29JUN26 40.00 C 0.00 0.00 0.00 2.97 -0.01 51 0 59 0
29JUN26 41.00 C 0.00 0.00 0.00 2.58 -0.02 51 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 2.24 0.00 51 0 52 0
29JUN26 43.00 C 0.00 0.00 0.00 1.94 0.00 51 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 1.66 +0.01 51 0 100 0
29JUN26 45.00 C 1.44 1.44 1.44 1.43 +0.01 51 1 143 +1
29JUN26 46.00 C 0.00 0.00 0.00 1.20 0.00 51 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 1.03 +0.01 51 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.86 0.00 51 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.72 -0.01 50 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.60 -0.01 50 0 91 0
29JUN26 52.50 C 0.00 0.00 0.00 0.39 0.00 51 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.25 0.00 51 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.15 0.00 50 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.10 0.00 51 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 0.00 51 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 0.00 52 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 53 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 14.30 +0.04 50 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.34 +0.04 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.40 +0.04 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.48 +0.04 50 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.60 +0.04 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.74 +0.04 50 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.93 +0.05 50 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.16 +0.05 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.42 +0.04 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.70 +0.01 49 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 6.09 +0.04 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.50 +0.05 50 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 4.95 +0.10 50 0 75 0
30JUL26 38.00 C 4.57 4.57 4.57 4.44 -0.01 50 15 45 +15
30JUL26 39.00 C 0.00 0.00 0.00 4.02 +0.02 50 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 3.60 -0.01 50 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 3.22 0.00 51 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 2.78 -0.08 49 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.57 +0.04 51 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 2.29 +0.04 51 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 2.01 +0.04 51 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 1.78 +0.03 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 1.57 +0.04 51 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 1.34 +0.03 50 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 1.18 +0.03 50 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 23.21 +0.03 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.72 +0.04 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 22.22 +0.04 57 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.72 +0.04 53 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 21.22 +0.04 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.72 +0.03 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 20.23 +0.04 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.73 +0.04 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 19.23 +0.03 47 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 18.24 +0.03 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 17.26 +0.03 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.30 +0.04 49 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 15.34 +0.03 49 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 14.41 +0.02 49 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.51 +0.03 49 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 12.64 +0.03 49 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.80 +0.02 49 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 11.00 +0.02 49 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 10.23 +0.02 49 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 9.50 +0.01 49 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 8.81 +0.01 49 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 8.16 +0.01 49 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.53 0.00 49 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 6.93 +0.01 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.44 +0.04 49 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 5.94 +0.02 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 5.46 -0.02 49 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 5.02 -0.03 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.62 -0.04 49 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 4.28 -0.01 50 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 3.92 0.00 50 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 3.63 +0.02 50 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 3.30 0.00 50 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 3.03 0.00 50 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 2.76 0.00 50 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.50 0.00 50 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 2.29 -0.01 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 2.09 0.00 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.83 0.00 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.45 0.00 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.14 0.00 49 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.88 0.00 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.69 0.00 49 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.54 0.00 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.41 0.00 49 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.32 -0.01 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 0.00 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 0.00 49 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 0.00 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 49 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 17.38 +0.02 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.48 +0.02 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.61 +0.03 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.77 +0.02 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.96 +0.02 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.19 +0.02 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.44 +0.02 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.74 +0.02 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.04 +0.01 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.41 +0.01 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.79 +0.01 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.19 +0.01 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.64 +0.01 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.09 0.00 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.59 +0.13 48 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 7.12 +0.12 48 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 6.65 +0.06 48 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 6.16 -0.02 47 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.81 -0.03 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.46 -0.02 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.13 -0.02 48 0 12 0
30DEC26 43.00 C 0.00 0.00 0.00 4.76 -0.07 48 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.49 +0.03 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.22 +0.03 49 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.93 +0.06 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 3.72 +0.02 49 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.36 -0.11 48 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 3.11 -0.10 48 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 3.00 -0.01 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.51 -0.01 49 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 2.11 -0.01 49 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.69 -0.01 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.47 -0.01 48 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.18 -0.04 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.00 -0.03 48 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.82 -0.03 48 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.70 0.00 48 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.58 0.00 48 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.48 -0.01 48 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 15.27 +0.03 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.52 +0.03 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.80 +0.02 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.12 +0.02 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.44 +0.02 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.82 +0.02 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 11.21 +0.02 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.61 +0.02 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.08 +0.03 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.54 +0.02 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.01 +0.02 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.55 +0.02 47 0 3 0
30MAR27 37.00 C 0.00 0.00 0.00 8.09 +0.02 47 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.64 +0.02 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.18 -0.02 47 0 0 0
30MAR27 40.00 C 6.83 6.83 6.83 6.82 -0.01 47 3 4 +3
30MAR27 41.00 C 0.00 0.00 0.00 6.52 +0.05 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.12 -0.02 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.87 +0.05 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.44 -0.03 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.17 -0.02 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.90 -0.03 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.66 -0.02 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.42 -0.03 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.20 0.00 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.96 0.00 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.34 -0.09 47 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.88 +0.01 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.50 +0.01 47 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.16 0.00 47 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.87 +0.01 47 0 15 0
TOTAL CALL 281 14,486 +41
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 54 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 126 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 62 0 142 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 123 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 109 0
29APR26 34.00 P 0.00 0.00 0.00 0.05 -0.03 52 0 205 0
29APR26 35.00 P 0.00 0.00 0.00 0.12 -0.04 52 0 214 0
29APR26 36.00 P 0.00 0.00 0.00 0.24 -0.05 52 0 356 0
29APR26 37.00 P 0.43 0.43 0.41 0.46 -0.05 52 32 211 0
29APR26 38.00 P 0.63 0.71 0.63 0.73 -0.15 50 21 347 -4
29APR26 39.00 P 1.12 1.22 1.12 1.16 -0.11 50 21 338 +20
29APR26 40.00 P 1.66 1.66 1.58 1.73 -0.06 51 53 313 +50
29APR26 41.00 P 0.00 0.00 0.00 2.41 -0.11 51 0 118 0
29APR26 42.00 P 0.00 0.00 0.00 3.18 -0.09 51 0 171 0
29APR26 43.00 P 0.00 0.00 0.00 4.03 -0.09 51 0 152 0
29APR26 44.00 P 0.00 0.00 0.00 4.94 -0.07 51 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 5.89 -0.05 52 0 291 0
29APR26 46.00 P 0.00 0.00 0.00 6.86 -0.05 52 0 113 0
29APR26 47.00 P 0.00 0.00 0.00 7.84 -0.15 0 0 80 0
29APR26 48.00 P 0.00 0.00 0.00 8.84 -0.04 0 0 40 -21
29APR26 49.00 P 0.00 0.00 0.00 9.84 -0.04 0 0 37 0
29APR26 50.00 P 10.61 10.68 10.61 10.84 -0.04 0 10 20 0
29APR26 52.50 P 0.00 0.00 0.00 13.34 -0.04 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 15.84 -0.04 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 18.34 -0.04 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 20.84 -0.04 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.34 -0.04 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 25.84 -0.04 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 28.34 -0.04 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 30.84 -0.04 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 33.34 -0.04 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 35.84 -0.04 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 -0.01 51 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.07 -0.01 50 0 16 0
28MAY26 30.00 P 0.00 0.00 0.00 0.11 -0.02 50 0 56 0
28MAY26 31.00 P 0.00 0.00 0.00 0.18 -0.02 50 0 211 0
28MAY26 32.00 P 0.26 0.26 0.26 0.28 -0.03 50 2 83 0
28MAY26 33.00 P 0.00 0.00 0.00 0.42 -0.03 50 0 153 0
28MAY26 34.00 P 0.00 0.00 0.00 0.58 -0.07 49 0 118 0
28MAY26 35.00 P 0.83 0.84 0.82 0.83 -0.06 49 17 111 -9
28MAY26 36.00 P 1.13 1.13 1.13 1.12 -0.07 49 5 176 0
28MAY26 37.00 P 0.00 0.00 0.00 1.48 -0.06 49 0 207 0
28MAY26 38.00 P 1.85 1.85 1.85 1.84 -0.11 48 15 128 +5
28MAY26 39.00 P 0.00 0.00 0.00 2.41 -0.04 50 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 2.96 -0.04 50 0 194 0
28MAY26 41.00 P 0.00 0.00 0.00 3.57 -0.05 50 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 4.07 -0.12 46 0 67 0
28MAY26 43.00 P 0.00 0.00 0.00 4.91 -0.12 49 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 5.68 -0.12 49 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 6.49 -0.10 49 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 7.39 -0.04 51 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 8.26 -0.19 51 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 9.20 -0.14 53 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 10.13 -0.12 54 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 11.05 -0.14 54 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 13.45 -0.13 55 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 15.84 -0.05 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.34 -0.04 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.84 -0.04 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.34 -0.04 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 25.84 -0.04 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 28.34 -0.04 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 30.84 -0.04 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 33.34 -0.04 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 35.84 -0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 110 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 99 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 87 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 50 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 51 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.07 0.00 51 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.11 0.00 51 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.16 0.00 50 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 0.00 50 0 98 0
29JUN26 29.00 P 0.00 0.00 0.00 0.33 0.00 50 0 5 0
29JUN26 30.00 P 0.40 0.40 0.40 0.46 -0.01 50 1 218 -1
29JUN26 31.00 P 0.00 0.00 0.00 0.62 -0.01 50 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 0.83 0.00 50 0 24 0
29JUN26 33.00 P 0.00 0.00 0.00 1.08 0.00 50 0 89 0
29JUN26 34.00 P 0.00 0.00 0.00 1.36 -0.01 49 0 124 0
29JUN26 35.00 P 0.00 0.00 0.00 1.69 -0.01 49 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 2.08 -0.01 49 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 2.50 -0.01 49 0 289 0
29JUN26 38.00 P 2.93 2.93 2.93 2.98 -0.02 49 1 54 +1
29JUN26 39.00 P 0.00 0.00 0.00 3.58 +0.01 50 0 65 0
29JUN26 40.00 P 4.07 4.07 4.07 4.17 0.00 50 15 254 +15
29JUN26 41.00 P 4.70 4.70 4.70 4.80 -0.02 50 15 93 +15
29JUN26 42.00 P 5.37 5.37 5.37 5.46 -0.02 50 15 18 +15
29JUN26 43.00 P 0.00 0.00 0.00 6.13 -0.09 49 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 6.86 -0.10 49 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 7.68 -0.05 50 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 8.48 -0.06 50 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.31 -0.06 50 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 10.19 -0.04 51 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 11.04 -0.06 50 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 11.91 -0.06 50 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 14.24 -0.08 51 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 16.57 -0.10 51 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 18.96 -0.03 50 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 21.40 -0.03 50 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 23.86 -0.02 50 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.33 -0.03 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.81 -0.02 51 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.29 -0.03 50 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.78 -0.02 51 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.27 -0.02 53 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 38.76 -0.02 54 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.25 -0.02 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 43.74 -0.02 54 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.23 -0.02 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 48.72 -0.02 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.21 -0.03 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.17 0.00 50 0 10 0
30JUL26 26.00 P 0.00 0.00 0.00 0.24 0.00 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.34 +0.01 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.44 +0.01 49 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.60 +0.01 49 0 12 0
30JUL26 30.00 P 0.00 0.00 0.00 0.80 +0.01 50 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 1.01 +0.04 50 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.24 +0.01 49 0 6 0
30JUL26 33.00 P 0.00 0.00 0.00 1.52 +0.01 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 1.86 +0.01 49 0 0 0
30JUL26 35.00 P 2.22 2.22 2.22 2.23 +0.02 49 3 3 +3
30JUL26 36.00 P 0.00 0.00 0.00 2.64 +0.02 49 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 3.09 0.00 49 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 3.58 -0.02 49 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.19 +0.02 49 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 4.78 -0.01 50 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 5.41 +0.01 50 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.09 +0.02 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.77 -0.07 50 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.48 0.00 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.21 0.00 50 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.00 +0.01 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.79 +0.01 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.60 -0.01 50 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.45 0.00 50 0 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 47 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 0.00 49 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 50 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 50 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.23 0.00 49 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 -0.01 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.43 0.00 49 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.55 -0.01 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.72 -0.01 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.90 -0.01 49 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 1.12 -0.01 49 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.33 -0.02 48 0 75 0
29SEP26 31.00 P 0.00 0.00 0.00 1.61 -0.01 48 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.91 -0.02 48 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.26 -0.02 48 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 2.62 -0.03 48 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.04 -0.02 48 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 3.46 -0.03 48 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 3.97 -0.01 48 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.49 -0.04 48 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.09 -0.01 48 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 5.66 -0.04 48 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.32 -0.01 49 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 6.96 0.00 49 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.68 +0.03 49 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.33 -0.03 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.10 -0.01 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.80 -0.04 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.63 -0.03 50 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.42 -0.03 50 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 12.14 -0.04 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.07 -0.05 50 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.06 -0.04 49 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.26 -0.03 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.51 -0.03 49 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.83 -0.03 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.18 -0.04 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.57 -0.03 49 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.99 -0.03 49 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.42 -0.03 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.87 -0.03 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.33 -0.03 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 38.80 -0.03 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.28 -0.02 50 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 43.76 -0.02 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.24 -0.03 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 48.73 -0.02 50 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.21 -0.03 46 0 0 0
30DEC26 22.00 P 0.29 0.31 0.29 0.40 -0.01 48 25 199 +25
30DEC26 23.00 P 0.00 0.00 0.00 0.53 -0.01 48 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.67 -0.01 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.84 -0.01 48 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.03 -0.02 48 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.26 -0.02 48 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.50 -0.02 48 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 1.79 +0.03 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.09 +0.05 48 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.41 +0.02 48 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 2.79 0.00 48 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.19 +0.01 48 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 3.64 0.00 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.11 0.00 48 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 4.61 0.00 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.14 0.00 49 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.62 -0.02 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.22 -0.01 48 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 6.80 0.00 48 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 7.43 0.00 49 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 8.08 -0.02 49 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 8.79 +0.01 49 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.34 -0.04 48 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.02 -0.18 48 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.75 -0.04 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.50 -0.03 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.24 -0.04 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.21 -0.02 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 13.98 -0.05 50 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.00 -0.07 50 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.20 +0.02 51 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.08 -0.04 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.32 -0.04 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.58 -0.04 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.91 -0.04 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.26 -0.03 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.65 -0.03 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.05 -0.03 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.47 -0.03 48 0 0 0
30MAR27 25.00 P 1.10 1.10 1.10 1.24 -0.01 47 5 18 +5
30MAR27 26.00 P 0.00 0.00 0.00 1.48 0.00 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.74 -0.01 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.04 -0.01 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.34 -0.01 47 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.71 -0.01 47 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 2.99 -0.01 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.40 +0.01 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.82 0.00 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.39 +0.11 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.88 +0.11 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.39 +0.11 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.81 -0.01 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.38 -0.01 47 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 6.98 0.00 48 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.59 0.00 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.22 -0.01 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.88 0.00 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.55 -0.01 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.14 -0.02 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.82 -0.02 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.51 -0.02 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.24 -0.02 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.99 -0.02 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.74 -0.02 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.49 -0.03 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.48 -0.02 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.51 -0.03 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.63 -0.03 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.80 -0.03 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.01 -0.04 47 0 0 0
TOTAL PUT 256 14,661 +119
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$ 9.31
29APR26 5.75 C 0.00 0.00 0.00 3.56 +0.15 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.35 +0.19 166 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.07 +0.16 114 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.83 +0.16 120 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.59 +0.17 119 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.34 +0.17 108 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.09 +0.17 96 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.81 +0.14 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.62 +0.20 90 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.33 +0.13 57 0 21 0
29APR26 8.25 C 0.00 0.00 0.00 1.13 +0.15 69 0 56 0
29APR26 8.50 C 0.88 1.00 0.88 0.91 +0.15 65 45 85 -45
29APR26 8.75 C 0.00 0.00 0.00 0.69 +0.10 59 0 111 0
29APR26 9.00 C 0.00 0.00 0.00 0.51 +0.07 57 0 272 0
29APR26 9.25 C 0.00 0.00 0.00 0.37 +0.05 57 0 336 0
29APR26 9.50 C 0.28 0.28 0.28 0.26 +0.04 58 2 257 0
29APR26 9.75 C 0.15 0.18 0.15 0.17 +0.02 57 5 82 -5
29APR26 10.00 C 0.13 0.13 0.12 0.12 +0.02 60 6 184 -4
29APR26 10.50 C 0.04 0.04 0.04 0.05 +0.02 61 1 261 -1
29APR26 11.00 C 0.00 0.00 0.00 0.02 0.00 63 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 99 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 125 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 133 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 141 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 148 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 155 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 162 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 169 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 175 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 187 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 219 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 3.63 +0.20 95 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.35 +0.17 75 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 3.11 +0.19 73 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.86 +0.16 67 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.65 +0.20 73 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.39 +0.17 64 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.12 +0.11 52 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.94 +0.16 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.70 +0.12 56 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 1.51 +0.14 57 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 1.33 +0.11 57 0 29 0
28MAY26 8.50 C 1.17 1.17 1.17 1.13 +0.10 55 1 30 -1
28MAY26 8.75 C 0.00 0.00 0.00 0.96 +0.09 54 0 73 0
28MAY26 9.00 C 0.77 0.78 0.77 0.82 +0.10 54 30 228 -15
28MAY26 9.25 C 0.00 0.00 0.00 0.69 +0.07 54 0 414 0
28MAY26 9.50 C 0.56 0.56 0.56 0.58 +0.07 54 4 263 +4
28MAY26 9.75 C 0.00 0.00 0.00 0.48 +0.06 54 0 288 0
28MAY26 10.00 C 0.36 0.36 0.35 0.40 +0.05 55 3 341 0
28MAY26 10.50 C 0.28 0.28 0.28 0.27 +0.04 55 7 258 0
28MAY26 11.00 C 0.19 0.19 0.17 0.17 +0.02 54 6 210 0
28MAY26 11.50 C 0.00 0.00 0.00 0.11 +0.01 55 0 264 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 +0.01 55 0 106 0
28MAY26 12.50 C 0.00 0.00 0.00 0.04 0.00 55 0 126 0
28MAY26 13.00 C 0.03 0.03 0.03 0.03 +0.01 57 17 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 61 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 72 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.67 +0.24 77 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.44 +0.24 75 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.20 +0.23 71 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.96 +0.22 67 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.73 +0.21 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.51 +0.20 63 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.29 +0.19 60 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 +0.16 58 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.85 +0.16 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.68 +0.17 55 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 1.50 +0.18 55 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 1.35 +0.16 55 0 1 0
29JUN26 8.75 C 1.08 1.16 1.08 1.20 +0.15 55 60 90 +60
29JUN26 9.00 C 0.00 0.00 0.00 1.01 +0.08 51 0 136 0
29JUN26 9.25 C 0.00 0.00 0.00 0.91 +0.10 53 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 0.78 +0.08 52 0 678 0
29JUN26 9.75 C 0.00 0.00 0.00 0.68 +0.06 52 0 131 0
29JUN26 10.00 C 0.00 0.00 0.00 0.60 +0.06 52 0 688 0
29JUN26 10.50 C 0.00 0.00 0.00 0.45 +0.05 52 0 600 0
29JUN26 11.00 C 0.00 0.00 0.00 0.34 +0.05 53 0 1,718 0
29JUN26 11.50 C 0.00 0.00 0.00 0.25 +0.04 53 0 648 0
29JUN26 12.00 C 0.00 0.00 0.00 0.18 +0.03 53 0 18 0
29JUN26 12.50 C 0.00 0.00 0.00 0.13 +0.02 53 0 104 0
29JUN26 13.00 C 0.00 0.00 0.00 0.09 +0.01 53 0 44 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 +0.02 54 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 52 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 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 71 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 85 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 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 3.67 +0.18 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.44 +0.19 61 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 3.21 +0.18 59 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.98 +0.16 57 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.78 +0.20 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.59 +0.21 59 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.36 +0.18 55 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.19 +0.20 57 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.01 +0.18 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.80 +0.15 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.63 +0.13 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.49 +0.14 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.34 +0.11 53 0 2 0
30JUL26 9.00 C 0.00 0.00 0.00 1.19 +0.09 52 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 1.07 +0.08 52 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.96 +0.08 52 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.87 +0.09 52 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.77 +0.07 52 0 135 0
30JUL26 10.50 C 0.00 0.00 0.00 0.61 +0.06 52 0 20 0
30JUL26 11.00 C 0.45 0.45 0.45 0.49 +0.05 52 3 7 +3
30JUL26 11.50 C 0.00 0.00 0.00 0.39 +0.04 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.30 +0.03 52 0 91 0
30JUL26 12.50 C 0.00 0.00 0.00 0.23 +0.02 52 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.18 +0.02 53 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.82 +0.24 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.59 +0.23 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.38 +0.23 61 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.17 +0.22 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.96 +0.19 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.77 +0.19 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.58 +0.18 56 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.40 +0.17 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.20 +0.14 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.07 +0.16 55 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.92 +0.16 54 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.73 +0.11 52 0 830 0
29SEP26 8.75 C 0.00 0.00 0.00 1.64 +0.15 54 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 1.51 +0.13 53 0 204 0
29SEP26 9.25 C 0.00 0.00 0.00 1.36 +0.10 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 1.25 +0.09 52 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 1.15 +0.09 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.05 +0.07 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.89 +0.06 52 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.75 +0.05 52 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.64 +0.05 53 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.53 +0.04 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.44 +0.03 52 0 141 0
29SEP26 13.00 C 0.37 0.37 0.37 0.37 +0.04 52 1 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 +0.02 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.25 +0.02 52 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 +0.02 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 +0.01 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 +0.01 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.01 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 0.00 52 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.01 52 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 55 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.95 +0.21 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.74 +0.19 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.55 +0.20 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.36 +0.19 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.15 +0.16 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.99 +0.18 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.80 +0.15 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.66 +0.16 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.49 +0.15 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.33 +0.13 53 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.18 +0.12 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.06 +0.13 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.95 +0.14 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.83 +0.14 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.68 +0.09 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.58 +0.09 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.48 +0.09 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.38 +0.08 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.22 +0.08 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.07 +0.07 51 0 34 0
30DEC26 11.50 C 0.00 0.00 0.00 0.94 +0.06 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.82 +0.05 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.72 +0.04 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.63 +0.04 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.55 +0.04 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.48 +0.03 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 +0.03 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 +0.03 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.32 +0.02 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 +0.02 51 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.02 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.21 +0.01 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.19 +0.02 51 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.01 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 +0.01 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.01 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 +0.01 52 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.01 52 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 4.09 +0.18 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.90 +0.17 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.72 +0.17 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.54 +0.16 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.37 +0.16 55 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.20 +0.15 55 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.05 +0.14 55 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.89 +0.13 54 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.73 +0.11 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.60 +0.14 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.47 +0.12 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.34 +0.12 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.21 +0.11 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.09 +0.11 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.00 +0.15 53 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.88 +0.13 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.77 +0.11 52 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.68 +0.12 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.51 +0.11 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.36 +0.11 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.22 +0.10 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.09 +0.08 51 0 9 0
30MAR27 12.50 C 0.00 0.00 0.00 0.98 +0.05 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.90 +0.06 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.81 +0.06 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.73 +0.06 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.66 +0.06 52 0 2 0
TOTAL CALL 191 16,700 -4
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 122 0 1 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 111 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 91 0 186 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 183 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 72 0 204 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 62 0 254 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 180 0
29APR26 8.25 P 0.04 0.04 0.04 0.04 -0.03 60 15 156 -15
29APR26 8.50 P 0.00 0.00 0.00 0.07 -0.05 59 0 975 0
29APR26 8.75 P 0.16 0.16 0.11 0.13 -0.06 60 20 625 +16
29APR26 9.00 P 0.24 0.24 0.19 0.21 -0.08 60 2 283 0
29APR26 9.25 P 0.00 0.00 0.00 0.31 -0.11 58 0 113 0
29APR26 9.50 P 0.44 0.44 0.44 0.45 -0.12 59 1 186 -1
29APR26 9.75 P 0.00 0.00 0.00 0.59 -0.15 54 0 75 0
29APR26 10.00 P 0.00 0.00 0.00 0.77 -0.17 52 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 1.23 -0.14 59 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.70 -0.20 59 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 2.19 -0.22 0 0 4 0
29APR26 12.00 P 0.00 0.00 0.00 2.71 -0.17 92 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 3.19 -0.20 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.76 -0.15 143 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.20 -0.21 114 0 0 0
29APR26 14.00 P 4.64 4.64 4.64 4.72 -0.17 143 14 15 0
29APR26 14.50 P 0.00 0.00 0.00 5.19 -0.21 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.69 -0.22 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.19 -0.22 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.69 -0.20 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.21 -0.21 177 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.69 -0.23 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.19 -0.22 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 8.69 -0.22 0 0 0 0
29APR26 18.50 P 9.14 9.14 9.14 9.19 -0.22 0 10 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.69 -0.22 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.19 -0.21 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.69 -0.23 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.69 -0.21 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.69 -0.21 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 65 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 81 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.01 55 0 77 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 94 0
28MAY26 7.25 P 0.07 0.07 0.07 0.05 -0.02 55 11 521 +11
28MAY26 7.50 P 0.00 0.00 0.00 0.08 -0.02 55 0 457 0
28MAY26 7.75 P 0.00 0.00 0.00 0.12 -0.02 55 0 744 0
28MAY26 8.00 P 0.18 0.18 0.18 0.16 -0.04 54 7 143 0
28MAY26 8.25 P 0.00 0.00 0.00 0.23 -0.04 55 0 201 0
28MAY26 8.50 P 0.33 0.33 0.33 0.30 -0.05 54 30 466 +30
28MAY26 8.75 P 0.38 0.38 0.38 0.39 -0.06 54 4 321 0
28MAY26 9.00 P 0.60 0.60 0.45 0.50 -0.06 55 5 205 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.61 -0.08 54 0 47 0
28MAY26 9.50 P 0.00 0.00 0.00 0.75 -0.09 54 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 0.90 -0.10 54 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.06 -0.11 54 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 1.47 -0.11 58 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 1.83 -0.18 53 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 2.31 -0.15 59 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.71 -0.20 48 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.22 -0.17 57 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.76 -0.17 72 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.20 -0.24 60 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.72 -0.17 73 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.19 -0.21 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.69 -0.25 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.19 -0.25 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.69 -0.20 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.21 -0.21 92 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.69 -0.23 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.19 -0.23 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.69 -0.23 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.19 -0.23 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 53 0 7 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 53 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 54 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 53 0 123 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.01 53 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 -0.01 54 0 464 0
29JUN26 7.50 P 0.20 0.20 0.20 0.18 -0.02 53 4 158 +4
29JUN26 7.75 P 0.27 0.27 0.26 0.24 -0.02 53 30 75 +30
29JUN26 8.00 P 0.31 0.31 0.31 0.31 -0.02 53 18 20 +15
29JUN26 8.25 P 0.39 0.40 0.39 0.39 -0.03 53 30 77 +30
29JUN26 8.50 P 0.00 0.00 0.00 0.47 -0.05 53 0 163 0
29JUN26 8.75 P 0.55 0.55 0.55 0.57 -0.06 53 2 223 -2
29JUN26 9.00 P 0.64 0.64 0.64 0.68 -0.06 52 3 305 +3
29JUN26 9.25 P 0.00 0.00 0.00 0.80 -0.07 52 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 0.93 -0.08 51 0 609 0
29JUN26 9.75 P 0.00 0.00 0.00 1.08 -0.10 52 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.26 -0.11 53 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.58 -0.14 51 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 1.96 -0.19 51 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.37 -0.18 50 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 2.79 -0.19 49 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.24 -0.19 47 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 3.76 -0.17 55 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.20 -0.24 47 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 4.72 -0.18 56 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.23 -0.17 63 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 5.69 -0.25 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.19 -0.25 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.69 -0.20 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.21 -0.21 71 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.69 -0.23 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.19 -0.23 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.69 -0.23 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.19 -0.23 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.69 -0.22 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.19 -0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.69 -0.23 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.69 -0.21 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.69 -0.21 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.69 -0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.69 -0.18 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.69 -0.18 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.69 -0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.69 -0.18 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 -0.01 53 0 5 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
30JUL26 6.50 P 0.17 0.17 0.17 0.10 -0.01 53 1 151 +1
30JUL26 6.75 P 0.00 0.00 0.00 0.13 -0.02 53 0 1 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 -0.02 53 0 4 0
30JUL26 7.25 P 0.00 0.00 0.00 0.22 -0.02 52 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.28 -0.03 53 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.35 -0.03 53 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.43 -0.04 53 0 26 0
30JUL26 8.25 P 0.50 0.50 0.50 0.52 -0.04 53 2 17 +2
30JUL26 8.50 P 0.00 0.00 0.00 0.62 -0.05 53 0 19 0
30JUL26 8.75 P 0.00 0.00 0.00 0.72 -0.06 52 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.83 -0.07 52 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.96 -0.07 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.09 -0.08 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.24 -0.09 52 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.41 -0.09 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.73 -0.14 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.07 -0.19 50 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.51 -0.15 52 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.91 -0.18 51 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.37 -0.16 53 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.78 -0.20 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.01 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.01 52 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.02 52 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.02 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.26 -0.02 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.31 -0.03 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.03 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 -0.03 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 -0.04 53 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 0.64 -0.04 53 0 31 0
29SEP26 8.25 P 0.00 0.00 0.00 0.74 -0.05 52 0 531 0
29SEP26 8.50 P 0.00 0.00 0.00 0.84 -0.05 52 0 800 0
29SEP26 8.75 P 0.00 0.00 0.00 0.96 -0.05 52 0 330 0
29SEP26 9.00 P 0.00 0.00 0.00 1.08 -0.06 52 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.20 -0.08 52 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.34 -0.08 51 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 -0.08 51 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.64 -0.09 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 1.97 -0.13 51 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.31 -0.15 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.69 -0.16 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.07 -0.19 50 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.51 -0.15 51 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.94 -0.15 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.37 -0.16 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.81 -0.18 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.26 -0.20 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.74 -0.20 48 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.22 -0.22 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.70 -0.22 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.21 -0.21 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.70 -0.22 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.22 -0.20 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.69 -0.23 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.19 -0.23 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.69 -0.22 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.19 -0.22 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.69 -0.23 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.69 -0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.69 -0.22 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.69 -0.22 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.69 -0.22 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.24 -0.01 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.02 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.02 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.42 -0.03 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 -0.03 52 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.58 -0.04 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 -0.03 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 -0.04 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 -0.04 52 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.98 -0.05 51 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.09 -0.07 51 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.21 -0.05 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.33 -0.06 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.46 -0.06 51 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.60 -0.07 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 -0.07 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 1.90 -0.09 50 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 -0.11 50 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.56 -0.15 50 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 2.94 -0.12 50 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.31 -0.15 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.69 -0.18 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.10 -0.16 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.55 -0.14 50 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 4.98 -0.16 50 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.41 -0.15 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.86 -0.15 49 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.31 -0.17 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.78 -0.17 48 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.24 -0.20 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.73 -0.19 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.22 -0.20 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.72 -0.20 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.22 -0.20 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.70 -0.21 51 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.20 -0.21 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.70 -0.22 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.70 -0.20 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.71 -0.20 61 0 0 0
30MAR27 5.75 P 0.31 0.31 0.31 0.31 -0.01 52 2 2 +2
30MAR27 6.00 P 0.00 0.00 0.00 0.37 -0.01 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.43 -0.02 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.51 -0.02 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.59 -0.02 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 -0.02 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 -0.02 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.87 -0.03 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 0.97 -0.03 52 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 -0.02 52 0 1 0
30MAR27 8.25 P 1.15 1.15 1.15 1.17 -0.06 51 1 1 +1
30MAR27 8.50 P 0.00 0.00 0.00 1.30 -0.05 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.42 -0.04 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.55 -0.06 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.68 -0.07 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.82 -0.07 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.97 -0.07 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.12 -0.07 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.44 -0.10 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.79 -0.11 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.15 -0.10 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.52 -0.11 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 3.90 -0.11 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.30 -0.12 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.70 -0.13 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.13 -0.11 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.53 -0.14 48 0 0 0
TOTAL PUT 212 15,660 +128
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$ 7.53
29APR26 5.00 C 0.00 0.00 0.00 2.56 +0.02 153 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.31 +0.01 138 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.06 +0.02 122 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.81 +0.02 108 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.57 +0.04 101 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.32 +0.05 86 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.54 +0.05 27 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.31 +0.04 25 0 185 0
29APR26 7.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 81 0
29APR26 7.75 C 0.00 0.00 0.00 0.04 +0.01 24 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 99 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.58 +0.04 80 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.33 +0.03 72 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.08 +0.03 64 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.83 +0.03 56 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.58 +0.04 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.33 +0.05 42 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.05 +0.05 22 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.80 +0.04 17 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.57 +0.04 18 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.39 +0.04 21 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.22 +0.02 20 0 23 0
28MAY26 7.75 C 0.00 0.00 0.00 0.12 +0.02 20 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.05 0.00 19 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 33 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 36 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.76 +0.01 64 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 +0.01 62 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.58 +0.03 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.33 +0.03 61 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.08 +0.02 54 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.83 +0.03 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.59 +0.05 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.33 +0.04 36 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.05 +0.05 19 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.81 +0.04 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.58 +0.03 18 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.40 +0.03 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.25 +0.02 20 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.14 +0.01 19 0 410 0
29JUN26 8.00 C 0.00 0.00 0.00 0.07 0.00 19 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 34 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.58 +0.02 60 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.33 +0.02 54 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.08 +0.02 48 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.83 +0.03 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.59 +0.05 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.33 +0.04 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.05 +0.04 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.82 +0.05 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.60 +0.03 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.42 +0.03 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.28 +0.01 19 0 105 0
30JUL26 7.75 C 0.00 0.00 0.00 0.18 +0.01 19 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.07 +0.01 20 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 19 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.76 +0.01 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.66 +0.01 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 +0.02 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 +0.02 44 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 +0.02 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 +0.03 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.59 +0.05 32 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.34 +0.05 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.08 +0.04 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.87 +0.04 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 +0.02 21 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.52 +0.03 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.39 +0.01 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 +0.02 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 +0.01 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.11 +0.01 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 21 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 24 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 2.58 +0.02 39 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 +0.02 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 +0.02 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.84 +0.04 29 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.59 +0.05 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.35 +0.05 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 +0.04 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 +0.04 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.75 +0.05 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.03 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.47 +0.02 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.37 +0.02 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 +0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.16 +0.01 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.12 +0.01 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 0.00 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 20 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 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.58 +0.02 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.33 +0.02 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 +0.02 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.84 +0.04 24 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.59 +0.04 21 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.35 +0.03 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.18 +0.05 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.00 +0.04 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.84 +0.03 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 +0.03 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 +0.02 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.46 +0.02 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 +0.02 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 +0.02 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 +0.02 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 +0.02 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 0.12 +0.01 20 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 0.00 19 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 0.06 +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 0.02 +0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
TOTAL CALL 0 2,491 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 156 0
29APR26 7.25 P 0.00 0.00 0.00 0.02 -0.01 23 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.08 -0.03 20 0 680 0
29APR26 7.75 P 0.00 0.00 0.00 0.24 -0.04 19 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.47 -0.05 0 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.72 -0.05 0 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.47 -0.05 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.97 -0.05 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.47 -0.05 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.08 -0.02 20 0 9 0
28MAY26 7.50 P 0.18 0.20 0.18 0.17 -0.02 19 15 459 +15
28MAY26 7.75 P 0.29 0.29 0.29 0.31 -0.04 19 10 315 +10
28MAY26 8.00 P 0.48 0.48 0.48 0.50 -0.05 19 50 59 +50
28MAY26 8.25 P 0.00 0.00 0.00 0.73 -0.05 20 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.47 -0.05 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.97 -0.05 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.47 -0.05 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.97 -0.05 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.47 -0.05 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.03 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 -0.02 20 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.46 -0.04 17 0 413 0
29JUN26 8.00 P 0.00 0.00 0.00 0.67 -0.05 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.89 -0.05 18 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.13 -0.05 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.59 -0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.85 -0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.58 -0.03 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.10 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.58 -0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.08 -0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.57 -0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 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 0.04 -0.01 20 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 -0.01 20 0 4 0
30JUL26 7.00 P 0.14 0.14 0.14 0.13 -0.02 19 2 7 +2
30JUL26 7.25 P 0.00 0.00 0.00 0.22 -0.03 18 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.34 -0.04 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.51 -0.04 19 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.70 -0.05 19 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.91 -0.05 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.14 -0.05 19 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.10 -0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 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 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 -0.01 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.16 -0.02 22 0 18 0
29SEP26 7.00 P 0.28 0.28 0.28 0.25 -0.02 22 5 82 +5
29SEP26 7.25 P 0.00 0.00 0.00 0.36 -0.02 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 -0.03 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.64 -0.04 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.82 -0.01 23 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.99 -0.04 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.23 -0.04 24 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.46 -0.04 26 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.69 -0.05 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.94 -0.04 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.19 -0.04 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 -0.05 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.69 -0.05 36 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.20 -0.03 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.71 -0.01 46 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.20 -0.02 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.65 -0.06 46 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.05 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 -0.02 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 200 0
30DEC26 7.25 P 0.40 0.40 0.40 0.40 -0.02 20 50 52 +50
30DEC26 7.50 P 0.00 0.00 0.00 0.53 -0.03 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 -0.03 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.85 -0.01 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.04 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.25 -0.04 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 -0.04 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.70 -0.05 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.94 -0.05 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.19 -0.05 27 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.44 -0.05 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.69 -0.05 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.20 -0.03 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.71 -0.02 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.20 -0.02 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.65 -0.06 39 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.12 -0.01 20 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.18 -0.01 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.26 -0.01 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 -0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 -0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 -0.03 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.09 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.29 -0.03 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.50 -0.04 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.72 -0.05 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.96 -0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.20 -0.04 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.44 -0.05 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.69 -0.05 28 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.20 -0.03 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.71 -0.02 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.20 -0.02 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.66 -0.05 36 0 0 0
TOTAL PUT 132 4,533 +132
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$ 24.88
29APR26 16.50 C 0.00 0.00 0.00 8.39 +0.48 80 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.88 +0.47 0 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.38 +0.47 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.88 +0.47 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.38 +0.47 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.89 +0.47 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.39 +0.47 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.90 +0.48 61 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.90 +0.47 48 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 2.91 +0.42 41 0 56 0
29APR26 23.00 C 2.28 2.28 2.28 1.99 +0.33 43 6 111 -1
29APR26 24.00 C 1.34 1.44 1.31 1.24 +0.26 46 17 173 -6
29APR26 25.00 C 0.55 0.84 0.55 0.62 +0.10 42 83 446 -56
29APR26 26.00 C 0.35 0.42 0.34 0.28 +0.04 43 23 622 0
29APR26 27.00 C 0.19 0.20 0.15 0.10 0.00 43 26 485 +1
29APR26 28.00 C 0.09 0.09 0.09 0.03 -0.01 43 24 340 +24
29APR26 29.00 C 0.04 0.04 0.04 0.01 -0.01 44 17 87 -2
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 75 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 101 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 107 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 118 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 128 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 8.54 +0.59 79 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 8.01 +0.56 70 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.52 +0.61 67 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.92 +0.51 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.48 +0.55 52 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 6.05 +0.55 57 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.59 +0.57 56 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 5.12 +0.56 54 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 4.15 +0.46 46 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 3.27 +0.38 43 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 2.53 +0.33 43 0 82 0
28MAY26 24.00 C 2.05 2.15 2.05 1.91 +0.29 44 22 217 -2
28MAY26 25.00 C 1.55 1.55 1.55 1.38 +0.22 43 22 286 0
28MAY26 26.00 C 0.96 1.05 0.95 0.97 +0.16 43 16 249 -2
28MAY26 27.00 C 0.66 0.78 0.66 0.67 +0.13 44 237 491 +165
28MAY26 28.00 C 0.48 0.55 0.48 0.44 +0.09 44 91 505 -70
28MAY26 29.00 C 0.00 0.00 0.00 0.28 +0.06 43 0 118 0
28MAY26 30.00 C 0.24 0.24 0.24 0.18 +0.04 44 2 177 +2
28MAY26 31.00 C 0.00 0.00 0.00 0.11 +0.03 44 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.02 0.00 43 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 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 8.55 +0.59 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 8.06 +0.61 59 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.57 +0.58 56 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 7.00 +0.59 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.64 +0.69 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 6.18 +0.68 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.72 +0.66 50 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 5.28 +0.65 49 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 4.29 +0.39 42 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.52 +0.35 42 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.88 +0.34 43 0 54 0
29JUN26 24.00 C 0.00 0.00 0.00 2.28 +0.29 42 0 126 0
29JUN26 25.00 C 1.71 1.73 1.71 1.76 +0.22 42 30 340 +30
29JUN26 26.00 C 1.33 1.33 1.33 1.35 +0.17 42 12 157 +12
29JUN26 27.00 C 1.01 1.01 1.01 1.04 +0.14 42 31 417 +31
29JUN26 28.00 C 0.79 0.83 0.76 0.78 +0.12 42 169 534 +164
29JUN26 29.00 C 0.59 0.61 0.59 0.57 +0.09 42 38 151 +38
29JUN26 30.00 C 0.44 0.44 0.44 0.41 +0.07 42 1 372 +1
29JUN26 31.00 C 0.39 0.39 0.39 0.29 +0.05 42 1 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.14 +0.02 42 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 0.00 42 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 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 8.58 +0.59 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.11 +0.66 53 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.65 +0.66 52 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.18 +0.66 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.74 +0.66 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.19 +0.53 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.88 +0.63 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.45 +0.60 47 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.64 +0.50 45 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.80 +0.34 41 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 3.21 +0.33 42 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.62 +0.27 41 0 2 0
30JUL26 25.00 C 0.00 0.00 0.00 2.13 +0.23 41 0 119 0
30JUL26 26.00 C 0.00 0.00 0.00 1.73 +0.19 42 0 75 0
30JUL26 27.00 C 0.00 0.00 0.00 1.39 +0.16 42 0 108 0
30JUL26 28.00 C 1.16 1.16 1.16 1.11 +0.14 42 15 53 +15
30JUL26 29.00 C 0.90 0.90 0.90 0.87 +0.12 42 3 43 +3
30JUL26 30.00 C 0.76 0.76 0.76 0.68 +0.10 42 15 15 0
30JUL26 31.00 C 0.58 0.58 0.58 0.52 +0.07 42 1 11 0
30JUL26 32.00 C 0.00 0.00 0.00 0.39 +0.05 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.30 +0.05 41 0 1 0
30JUL26 34.00 C 0.36 0.36 0.36 0.23 +0.04 42 1 1 +1
29SEP26 16.50 C 0.00 0.00 0.00 8.70 +0.56 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 8.36 +0.66 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.82 +0.55 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.38 +0.49 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.97 +0.49 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.67 +0.60 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 6.17 +0.49 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.78 +0.47 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.05 +0.42 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.35 +0.35 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.78 +0.33 42 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 3.25 +0.27 42 0 308 0
29SEP26 25.00 C 0.00 0.00 0.00 2.77 +0.24 42 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 2.37 +0.21 42 0 395 0
29SEP26 27.00 C 0.00 0.00 0.00 2.01 +0.18 42 0 340 0
29SEP26 28.00 C 1.79 1.79 1.79 1.70 +0.17 42 5 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.44 +0.15 42 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.23 +0.16 42 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 1.01 +0.12 42 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.85 +0.12 42 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 0.70 +0.09 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.58 +0.09 42 0 121 0
29SEP26 35.00 C 0.00 0.00 0.00 0.48 +0.07 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.39 +0.06 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.32 +0.05 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.27 +0.05 42 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 +0.03 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.18 +0.03 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 +0.02 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 +0.01 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 +0.02 43 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.16 +0.64 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.65 +0.54 46 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 8.24 +0.53 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.84 +0.50 45 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.52 +0.56 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.14 +0.55 45 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.78 +0.54 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.42 +0.52 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.67 +0.40 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.05 +0.38 42 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.49 +0.35 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.97 +0.33 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.53 +0.26 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 3.10 +0.22 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.75 +0.22 42 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.41 +0.18 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 2.14 +0.18 42 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.88 +0.18 42 0 91 0
30DEC26 31.00 C 0.00 0.00 0.00 1.64 +0.15 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.43 +0.15 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.24 +0.11 42 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 1.09 +0.12 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.93 +0.08 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.82 +0.09 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.71 +0.08 41 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.61 +0.06 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.54 +0.07 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.46 +0.05 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.40 +0.04 41 0 3 0
30DEC26 42.00 C 0.50 0.50 0.50 0.35 +0.05 41 30 35 +30
30MAR27 16.50 C 0.00 0.00 0.00 9.41 +0.50 45 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.01 +0.52 45 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 8.61 +0.48 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.24 +0.49 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.88 +0.48 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.53 +0.47 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.17 +0.45 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.84 +0.44 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.20 +0.41 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 5.61 +0.39 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.07 +0.36 42 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.57 +0.35 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 4.11 +0.26 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.73 +0.28 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.34 +0.24 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.01 +0.22 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.68 +0.17 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.41 +0.17 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.15 +0.16 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.93 +0.14 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.73 +0.14 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.52 +0.10 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.37 +0.10 41 0 10 0
TOTAL CALL 938 14,210 +378
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 95 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 126 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 159 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 182 0
29APR26 21.00 P 0.03 0.03 0.03 0.01 -0.01 50 5 62 -5
29APR26 22.00 P 0.06 0.06 0.06 0.03 -0.05 45 40 90 -20
29APR26 23.00 P 0.13 0.13 0.13 0.10 -0.15 43 3 176 0
29APR26 24.00 P 0.42 0.42 0.30 0.32 -0.25 43 24 490 -1
29APR26 25.00 P 0.63 0.63 0.63 0.73 -0.39 43 20 72 0
29APR26 26.00 P 1.24 1.24 1.24 1.38 -0.44 43 20 166 0
29APR26 27.00 P 0.00 0.00 0.00 2.21 -0.47 43 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 3.14 -0.48 43 0 12 0
29APR26 29.00 P 0.00 0.00 0.00 4.12 -0.55 0 0 32 0
29APR26 30.00 P 0.00 0.00 0.00 5.12 -0.61 0 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 6.12 -0.61 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.12 -0.61 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.13 -0.60 82 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.12 -0.61 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.14 -0.53 103 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.14 -0.53 110 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.12 -0.54 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.12 -0.54 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.13 -0.53 122 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.13 -0.54 128 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.13 -0.60 134 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.12 -0.54 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 33 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 -0.01 44 0 40 0
28MAY26 19.00 P 0.00 0.00 0.00 0.04 -0.01 45 19 15 -4
28MAY26 19.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 99 0
28MAY26 21.00 P 0.22 0.22 0.22 0.18 -0.06 44 10 166 0
28MAY26 22.00 P 0.36 0.36 0.36 0.35 -0.10 44 33 343 +3
28MAY26 23.00 P 0.62 0.62 0.61 0.61 -0.14 44 21 298 -19
28MAY26 24.00 P 0.98 0.99 0.89 0.96 -0.19 43 9 585 -1
28MAY26 25.00 P 1.38 1.38 1.38 1.42 -0.28 43 1 202 +1
28MAY26 26.00 P 0.00 0.00 0.00 2.02 -0.31 43 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 2.71 -0.36 43 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 3.49 -0.39 43 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.34 -0.56 43 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 5.19 -0.58 39 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.17 -0.59 42 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 7.14 -0.59 43 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.13 -0.60 44 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.12 -0.61 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.14 -0.57 55 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.14 -0.56 58 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.12 -0.58 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.12 -0.58 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.13 -0.57 66 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.13 -0.57 69 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 -0.02 43 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.03 42 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 -0.04 42 0 39 0
29JUN26 19.50 P 0.22 0.22 0.22 0.18 -0.05 42 10 100 +10
29JUN26 20.00 P 0.00 0.00 0.00 0.25 -0.06 42 0 169 0
29JUN26 21.00 P 0.00 0.00 0.00 0.42 -0.09 42 0 133 0
29JUN26 22.00 P 0.68 0.68 0.68 0.67 -0.13 42 2 409 +2
29JUN26 23.00 P 1.02 1.02 0.91 1.00 -0.16 42 189 413 +168
29JUN26 24.00 P 1.46 1.46 1.31 1.40 -0.21 42 510 1,182 +500
29JUN26 25.00 P 1.93 1.93 1.77 1.90 -0.25 42 62 386 +6
29JUN26 26.00 P 2.30 2.33 2.30 2.48 -0.33 41 8 114 +8
29JUN26 27.00 P 0.00 0.00 0.00 3.16 -0.33 42 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 3.96 -0.43 43 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 4.76 -0.48 44 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.62 -0.51 44 0 33 0
29JUN26 31.00 P 0.00 0.00 0.00 6.40 -0.65 40 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.30 -0.68 39 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.23 -0.70 37 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.32 -0.58 47 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.17 -0.70 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.19 -0.65 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.17 -0.61 41 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.16 -0.60 41 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.15 -0.60 41 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.15 -0.59 44 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.14 -0.59 41 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.14 -0.54 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.13 -0.60 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.13 -0.53 44 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.13 -0.60 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.12 -0.60 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.12 -0.59 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.12 -0.54 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.12 -0.54 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.12 -0.54 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.14 -0.04 41 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.19 -0.05 41 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.25 -0.06 41 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.33 -0.06 42 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 0.41 -0.09 41 0 62 0
30JUL26 21.00 P 0.00 0.00 0.00 0.64 -0.11 42 0 16 0
30JUL26 22.00 P 0.00 0.00 0.00 0.94 -0.13 42 0 60 0
30JUL26 23.00 P 0.00 0.00 0.00 1.28 -0.17 41 0 156 0
30JUL26 24.00 P 1.62 1.65 1.62 1.71 -0.21 41 20 96 +20
30JUL26 25.00 P 0.00 0.00 0.00 2.21 -0.25 41 0 3 0
30JUL26 26.00 P 0.00 0.00 0.00 2.79 -0.31 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.45 -0.44 41 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.22 -0.43 42 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.00 -0.46 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 5.82 -0.49 43 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.68 -0.50 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.55 -0.55 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.46 -0.56 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.38 -0.58 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.18 -0.02 42 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.23 -0.03 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.29 -0.04 42 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 -0.05 42 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 0.45 -0.05 42 0 21 0
29SEP26 19.00 P 0.00 0.00 0.00 0.55 -0.06 42 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.65 -0.08 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.78 -0.09 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.07 -0.12 42 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.39 -0.18 42 0 200 0
29SEP26 23.00 P 0.00 0.00 0.00 1.77 -0.20 41 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 2.33 -0.10 43 0 130 0
29SEP26 25.00 P 2.75 2.75 2.75 2.87 -0.12 43 1 132 0
29SEP26 26.00 P 0.00 0.00 0.00 3.31 -0.28 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 3.97 -0.35 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.70 -0.38 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.35 -0.50 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.22 -0.43 42 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.02 -0.46 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 7.86 -0.47 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.71 -0.50 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.59 -0.52 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.51 -0.53 43 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.41 -0.56 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.35 -0.57 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.20 -0.68 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.15 -0.71 30 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.22 -0.61 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.20 -0.61 42 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.18 -0.61 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.17 -0.61 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.16 -0.61 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.15 -0.58 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.13 -0.63 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 -0.04 42 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.47 -0.05 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.55 -0.07 41 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.67 -0.06 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.78 -0.08 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.91 -0.09 42 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.05 -0.09 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.20 -0.11 42 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.51 -0.15 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 1.89 -0.15 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.31 -0.17 41 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 2.77 -0.21 40 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 3.30 -0.23 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 3.89 -0.24 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.52 -0.27 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.20 -0.29 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 5.95 -0.37 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 6.61 -0.47 40 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.47 -0.41 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.26 -0.43 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.08 -0.45 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 9.93 -0.46 41 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.80 -0.47 41 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 11.66 -0.52 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.56 -0.49 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.46 -0.56 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.30 -0.65 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.24 -0.63 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.20 -0.67 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.18 -0.66 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 -0.07 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.69 -0.07 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 -0.08 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.91 -0.11 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.06 -0.10 41 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.21 -0.10 41 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 1.36 -0.13 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.54 -0.13 41 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.87 -0.16 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.25 -0.19 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 2.68 -0.23 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.16 -0.26 40 0 6 0
30MAR27 25.00 P 0.00 0.00 0.00 3.68 -0.26 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.29 -0.26 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.91 -0.29 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.58 -0.31 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.32 -0.36 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.05 -0.37 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.80 -0.40 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.58 -0.41 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.38 -0.42 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.20 -0.44 40 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.04 -0.45 40 0 0 0
TOTAL PUT 1,007 11,345 +668
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$ 46.98
24APR26 36.00 C 0.00 0.00 0.00 11.08 +0.60 142 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 10.09 +0.61 132 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 9.09 +0.61 120 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 7.99 +0.51 0 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 6.99 +0.51 0 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 5.99 +0.50 0 0 0 0
24APR26 42.00 C 0.00 0.00 0.00 5.00 +0.48 47 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 4.03 +0.45 48 0 59 0
24APR26 44.00 C 0.00 0.00 0.00 3.10 +0.46 48 0 195 0
24APR26 45.00 C 2.35 2.37 2.25 2.18 +0.30 43 138 246 +92
24APR26 46.00 C 1.35 1.72 1.35 1.48 +0.22 46 95 1,270 -18
24APR26 47.00 C 1.00 1.20 1.00 0.96 +0.13 49 98 174 +21
24APR26 48.00 C 0.46 0.79 0.46 0.57 +0.04 50 629 497 +368
24APR26 49.00 C 0.42 0.45 0.32 0.33 0.00 51 824 641 +428
24APR26 50.00 C 0.25 0.30 0.20 0.20 0.00 54 386 786 +298
24APR26 52.50 C 0.08 0.08 0.08 0.05 -0.01 60 15 191 0
24APR26 55.00 C 0.00 0.00 0.00 0.02 0.00 69 0 72 0
24APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24APR26 65.00 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 11.08 +0.59 92 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.11 +0.62 89 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.12 +0.63 82 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.01 +0.51 48 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 7.02 +0.50 47 0 151 0
29APR26 41.00 C 0.00 0.00 0.00 6.04 +0.49 46 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.09 +0.47 46 0 229 0
29APR26 43.00 C 0.00 0.00 0.00 4.17 +0.50 45 0 356 0
29APR26 44.00 C 0.00 0.00 0.00 3.34 +0.47 46 0 857 0
29APR26 45.00 C 2.53 2.90 2.45 2.46 +0.31 41 111 1,263 -30
29APR26 46.00 C 1.60 2.13 1.60 1.87 +0.31 44 163 1,809 -49
29APR26 47.00 C 1.05 1.49 1.00 1.30 +0.17 44 220 3,821 -101
29APR26 48.00 C 0.80 1.07 0.71 0.87 +0.07 43 495 1,231 +196
29APR26 49.00 C 0.56 0.75 0.56 0.60 +0.04 45 256 694 -7
29APR26 50.00 C 0.46 0.52 0.37 0.39 0.00 46 704 3,775 -74
29APR26 52.50 C 0.13 0.21 0.13 0.13 -0.03 49 2,486 3,884 +275
29APR26 55.00 C 0.10 0.10 0.09 0.04 -0.03 51 288 3,718 +21
29APR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 3,802 0
29APR26 60.00 C 0.03 0.03 0.03 0.01 -0.01 61 10 4,545 -10
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,888 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,350 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 87 0 1,034 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,245 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 102 0 416 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 739 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 115 0 962 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 122 0 393 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 128 0 457 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 134 0 680 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 140 0 810 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 145 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 151 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 156 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 161 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 166 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 171 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1,158 0
30APR26 37.00 C 0.00 0.00 0.00 10.12 - 86 0 0 -
30APR26 38.00 C 0.00 0.00 0.00 9.14 - 80 0 0 -
30APR26 39.00 C 0.00 0.00 0.00 8.02 - 50 0 0 -
30APR26 40.00 C 0.00 0.00 0.00 7.03 - 47 0 0 -
30APR26 41.00 C 0.00 0.00 0.00 6.07 - 48 0 0 -
30APR26 42.00 C 0.00 0.00 0.00 5.13 - 47 0 0 -
30APR26 43.00 C 0.00 0.00 0.00 4.26 - 49 0 0 -
30APR26 44.00 C 0.00 0.00 0.00 3.40 - 47 0 0 -
30APR26 45.00 C 2.62 2.64 2.59 2.63 - 46 90 75 -
30APR26 46.00 C 2.06 2.06 2.06 1.95 - 45 15 15 -
30APR26 47.00 C 1.55 1.55 1.47 1.41 - 45 30 30 -
30APR26 48.00 C 1.07 1.07 0.94 0.96 - 44 9 5 -
30APR26 49.00 C 0.00 0.00 0.00 0.68 - 46 0 0 -
30APR26 50.00 C 0.52 0.58 0.46 0.46 - 47 28 24 -
30APR26 52.50 C 0.22 0.23 0.20 0.14 - 47 131 131 -
30APR26 55.00 C 0.10 0.10 0.10 0.04 - 48 60 60 -
30APR26 57.50 C 0.08 0.08 0.08 0.02 - 54 1 1 -
30APR26 60.00 C 0.00 0.00 0.00 0.01 - 58 0 0 -
30APR26 62.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 11.39 +0.76 61 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.44 +0.78 58 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.51 +0.72 55 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.39 +0.48 46 0 1 0
28MAY26 40.00 C 0.00 0.00 0.00 7.65 +0.57 50 0 3 0
28MAY26 41.00 C 0.00 0.00 0.00 6.80 +0.55 48 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.00 +0.50 48 0 108 0
28MAY26 43.00 C 0.00 0.00 0.00 5.26 +0.49 47 0 130 0
28MAY26 44.00 C 4.34 4.34 4.34 4.56 +0.45 46 1 175 0
28MAY26 45.00 C 4.20 4.20 3.91 3.93 +0.39 46 31 2,137 0
28MAY26 46.00 C 3.46 3.48 3.34 3.35 +0.33 46 78 2,423 -2
28MAY26 47.00 C 2.88 3.10 2.79 2.88 +0.33 46 136 1,066 -6
28MAY26 48.00 C 2.44 2.50 2.36 2.40 +0.25 46 75 445 +22
28MAY26 49.00 C 2.06 2.06 2.04 2.06 +0.25 47 3 455 +3
28MAY26 50.00 C 1.86 1.89 1.73 1.71 +0.18 47 220 989 +81
28MAY26 52.50 C 1.11 1.20 1.11 1.06 +0.07 47 50 682 +30
28MAY26 55.00 C 0.64 0.81 0.64 0.63 -0.02 47 231 1,344 +34
28MAY26 57.50 C 0.50 0.56 0.50 0.35 -0.07 47 116 3,719 -17
28MAY26 60.00 C 0.34 0.38 0.34 0.19 -0.08 47 1,090 2,689 +357
28MAY26 62.50 C 0.00 0.00 0.00 0.11 -0.06 47 0 1,291 0
28MAY26 65.00 C 0.00 0.00 0.00 0.06 -0.05 48 0 1,271 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.04 48 0 994 0
28MAY26 70.00 C 0.12 0.12 0.12 0.02 -0.03 49 6 599 -6
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.03 49 0 462 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 216 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 317 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 226 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 73 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 75 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 78 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 11.72 +0.79 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.83 +0.75 52 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.96 +0.75 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.12 +0.67 50 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.16 +0.50 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.40 +0.47 46 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 6.70 +0.47 46 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 6.03 +0.43 46 0 42 0
29JUN26 44.00 C 0.00 0.00 0.00 5.40 +0.46 46 0 293 0
29JUN26 45.00 C 0.00 0.00 0.00 4.81 +0.43 45 0 854 0
29JUN26 46.00 C 3.88 4.45 3.88 4.31 +0.43 46 71 5,001 +2
29JUN26 47.00 C 3.93 3.97 3.81 3.83 +0.38 46 21 289 +1
29JUN26 48.00 C 2.90 3.48 2.90 3.39 +0.37 46 78 312 +10
29JUN26 49.00 C 2.98 3.09 2.97 2.99 +0.32 46 58 1,409 -9
29JUN26 50.00 C 2.62 2.77 2.59 2.59 +0.28 46 1,946 2,866 +1,864
29JUN26 52.50 C 1.97 2.03 1.91 1.92 +0.22 47 150 729 +8
29JUN26 55.00 C 1.44 1.45 1.44 1.37 +0.13 47 32 895 +2
29JUN26 57.50 C 1.08 1.09 1.01 0.96 +0.06 47 88 1,348 +2
29JUN26 60.00 C 0.78 0.82 0.76 0.67 +0.03 48 264 2,157 +150
29JUN26 62.50 C 0.60 0.60 0.60 0.46 0.00 48 50 2,846 0
29JUN26 65.00 C 0.47 0.47 0.47 0.32 0.00 48 50 1,799 0
29JUN26 67.50 C 0.35 0.37 0.35 0.22 -0.01 49 278 445 -276
29JUN26 70.00 C 0.29 0.29 0.29 0.15 -0.02 49 2 1,595 +2
29JUN26 72.50 C 0.00 0.00 0.00 0.11 -0.01 50 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.05 -0.02 50 0 1,122 0
29JUN26 80.00 C 0.15 0.15 0.15 0.04 -0.01 51 4 1,633 -4
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.01 52 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,805 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 62 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 67 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 70 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 75 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 77 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 78 0 167 0
30JUL26 36.00 C 0.00 0.00 0.00 11.89 +0.74 51 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.04 +0.75 51 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 10.21 +0.72 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.41 +0.67 49 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.47 +0.44 46 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.77 +0.43 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.09 +0.40 46 0 148 0
30JUL26 43.00 C 0.00 0.00 0.00 6.47 +0.44 45 0 434 0
30JUL26 44.00 C 0.00 0.00 0.00 5.90 +0.45 46 0 303 0
30JUL26 45.00 C 0.00 0.00 0.00 5.35 +0.42 45 0 216 0
30JUL26 46.00 C 4.96 4.96 4.84 4.85 +0.39 46 136 347 +15
30JUL26 47.00 C 0.00 0.00 0.00 4.38 +0.38 46 0 142 0
30JUL26 48.00 C 4.05 4.05 3.93 3.96 +0.35 46 46 166 -15
30JUL26 49.00 C 0.00 0.00 0.00 3.57 +0.33 46 0 777 0
30JUL26 50.00 C 0.00 0.00 0.00 3.22 +0.30 46 10 117 +10
30JUL26 52.50 C 0.00 0.00 0.00 2.48 +0.25 46 0 211 0
30JUL26 55.00 C 0.00 0.00 0.00 1.91 +0.19 47 0 166 0
30JUL26 57.50 C 1.54 1.54 1.44 1.45 +0.12 47 195 424 +135
30JUL26 60.00 C 1.15 1.20 1.15 1.09 +0.05 47 67 161 +15
30JUL26 62.50 C 0.00 0.00 0.00 0.82 0.00 48 0 48 0
30JUL26 65.00 C 0.77 0.77 0.77 0.62 -0.04 48 5 36 +3
29SEP26 36.00 C 0.00 0.00 0.00 12.50 +0.70 51 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.73 +0.68 50 0 0 0
29SEP26 38.00 C 10.90 10.90 10.90 10.99 +0.66 50 2 2 +2
29SEP26 39.00 C 0.00 0.00 0.00 10.28 +0.65 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.60 +0.65 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.95 +0.55 48 0 0 0
29SEP26 42.00 C 8.40 8.40 8.40 8.22 +0.44 47 10 40 +10
29SEP26 43.00 C 0.00 0.00 0.00 7.67 +0.43 47 0 47 0
29SEP26 44.00 C 0.00 0.00 0.00 7.13 +0.42 47 0 96 0
29SEP26 45.00 C 6.60 6.60 6.60 6.67 +0.42 47 10 982 +10
29SEP26 46.00 C 6.32 6.32 6.32 6.12 +0.37 47 15 551 +15
29SEP26 47.00 C 0.00 0.00 0.00 5.68 +0.37 47 0 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 5.26 +0.35 46 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 4.87 +0.34 47 0 273 0
29SEP26 50.00 C 4.70 4.70 4.56 4.51 +0.29 47 6 434 +4
29SEP26 52.50 C 0.00 0.00 0.00 3.72 +0.26 47 0 534 0
29SEP26 55.00 C 0.00 0.00 0.00 3.07 +0.23 47 0 1,887 0
29SEP26 57.50 C 2.59 2.59 2.59 2.53 +0.19 47 1 820 0
29SEP26 60.00 C 2.16 2.20 2.15 2.04 +0.10 47 29 1,435 -1
29SEP26 62.50 C 0.00 0.00 0.00 1.66 +0.08 47 0 770 0
29SEP26 65.00 C 1.50 1.53 1.50 1.35 +0.05 47 35 3,890 -26
29SEP26 67.50 C 1.25 1.25 1.25 1.08 +0.03 47 21 1,680 0
29SEP26 70.00 C 1.10 1.10 1.05 0.89 +0.03 47 7 2,199 -6
29SEP26 72.50 C 0.00 0.00 0.00 0.70 0.00 47 0 704 0
29SEP26 75.00 C 0.81 0.81 0.81 0.58 0.00 48 1 633 +1
29SEP26 77.50 C 0.70 0.70 0.70 0.46 -0.01 48 10 652 0
29SEP26 80.00 C 0.63 0.63 0.61 0.38 -0.01 48 9 1,497 0
29SEP26 82.50 C 0.54 0.54 0.54 0.30 -0.02 48 30 906 +30
29SEP26 85.00 C 0.00 0.00 0.00 0.25 -0.02 48 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.20 -0.02 48 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 -0.02 48 0 914 0
29SEP26 92.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.11 -0.02 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 228 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 1,340 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 48 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 13.56 +0.66 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.87 +0.65 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.22 +0.65 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.57 +0.62 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.89 +0.56 48 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 10.37 +0.54 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.80 +0.60 48 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 9.26 +0.58 48 0 234 0
30DEC26 44.00 C 0.00 0.00 0.00 8.74 +0.56 48 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 8.23 +0.42 47 0 233 0
30DEC26 46.00 C 0.00 0.00 0.00 7.75 +0.37 47 0 178 0
30DEC26 47.00 C 7.34 7.34 7.32 7.28 +0.33 47 36 143 -15
30DEC26 48.00 C 0.00 0.00 0.00 7.00 +0.45 48 1,000 1,064 +984
30DEC26 49.00 C 0.00 0.00 0.00 6.48 +0.31 47 0 99 0
30DEC26 50.00 C 0.00 0.00 0.00 6.11 +0.28 47 0 1,836 0
30DEC26 52.50 C 0.00 0.00 0.00 5.30 +0.29 47 0 862 0
30DEC26 55.00 C 0.00 0.00 0.00 4.39 +0.08 46 0 1,049 0
30DEC26 57.50 C 3.98 3.98 3.98 3.98 +0.25 47 10 2,470 0
30DEC26 60.00 C 0.00 0.00 0.00 3.45 +0.24 47 0 1,626 0
30DEC26 62.50 C 3.00 3.00 3.00 2.95 +0.19 47 1 412 +1
30DEC26 65.00 C 0.00 0.00 0.00 2.53 +0.15 47 0 436 0
30DEC26 67.50 C 0.00 0.00 0.00 2.16 +0.15 47 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 1.85 +0.17 47 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 1.54 +0.11 47 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 1.35 +0.09 47 0 2,001 0
30DEC26 77.50 C 0.00 0.00 0.00 1.13 +0.06 47 0 369 0
30DEC26 80.00 C 1.28 1.28 1.25 0.98 +0.10 47 2 212 0
30DEC26 82.50 C 0.00 0.00 0.00 0.82 +0.06 47 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 0.70 +0.06 47 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.59 +0.02 47 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.53 +0.04 47 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.45 +0.04 47 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.38 +0.03 47 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.33 +0.03 47 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.28 +0.03 47 0 25 0
30DEC26 102.50 C 0.00 0.00 0.00 0.24 +0.02 47 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.21 +0.02 47 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.18 +0.02 47 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.15 +0.01 47 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.12 +0.02 47 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 0.00 47 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.04 0.00 46 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.02 0.00 44 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 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 45 0 7 0
30MAR27 36.00 C 14.63 14.63 14.63 14.59 +0.67 50 2 6 +2
30MAR27 37.00 C 0.00 0.00 0.00 13.94 +0.65 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.31 +0.65 49 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 12.71 +0.63 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.12 +0.62 48 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 11.57 +0.55 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.90 +0.47 47 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 10.51 +0.58 48 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 10.02 +0.56 48 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 9.54 +0.45 48 0 1,448 0
30MAR27 46.00 C 0.00 0.00 0.00 9.08 +0.42 48 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 8.64 +0.40 47 0 2,053 0
30MAR27 48.00 C 0.00 0.00 0.00 8.24 +0.40 47 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 7.73 +0.28 46 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 7.45 +0.35 47 0 76 0
30MAR27 52.50 C 0.00 0.00 0.00 6.56 +0.28 47 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 5.65 +0.10 46 0 2,608 0
30MAR27 57.50 C 0.00 0.00 0.00 4.91 -0.02 45 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 4.17 -0.18 45 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 3.59 -0.28 44 0 27 0
30MAR27 65.00 C 0.00 0.00 0.00 3.02 -0.37 43 0 142 0
30MAR27 67.50 C 0.00 0.00 0.00 2.57 -0.42 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.13 -0.43 42 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 1.74 -0.50 41 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 1.41 -0.58 41 0 8 0
30MAR27 77.50 C 2.06 2.20 2.06 1.21 -0.53 40 2 8 +2
30MAR27 80.00 C 0.00 0.00 0.00 0.98 -0.55 40 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 0.82 -0.54 40 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 0.70 -0.52 40 0 29 0
TOTAL CALL 14,109 209,481 +4,834
24APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 47 0
24APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 225 0
24APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 47 0
24APR26 41.00 P 0.01 0.01 0.01 0.01 -0.01 57 43 244 +17
24APR26 42.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 89 0
24APR26 43.00 P 0.07 0.08 0.07 0.04 -0.07 49 67 169 -16
24APR26 44.00 P 0.00 0.00 0.00 0.11 -0.13 48 0 559 0
24APR26 45.00 P 0.53 0.53 0.26 0.27 -0.20 49 62 162 +13
24APR26 46.00 P 0.50 0.60 0.50 0.55 -0.29 49 123 123 +4
24APR26 47.00 P 0.93 1.06 0.85 0.97 -0.44 49 56 162 +41
24APR26 48.00 P 1.63 1.63 1.52 1.58 -0.54 50 77 83 +45
24APR26 49.00 P 2.37 2.37 2.16 2.34 -0.60 51 103 88 +88
24APR26 50.00 P 0.00 0.00 0.00 3.21 -0.52 54 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 5.56 -0.53 60 0 8 0
24APR26 55.00 P 0.00 0.00 0.00 8.02 -0.69 0 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 10.52 -0.75 0 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 13.02 -0.75 0 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 15.52 -0.75 0 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 18.02 -0.75 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,996 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,012 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 50 0 718 0
29APR26 40.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 506 0
29APR26 41.00 P 0.07 0.08 0.07 0.04 -0.02 47 268 364 +158
29APR26 42.00 P 0.13 0.14 0.12 0.09 -0.04 46 64 1,023 0
29APR26 43.00 P 0.21 0.21 0.20 0.17 -0.08 46 20 1,197 +14
29APR26 44.00 P 0.34 0.34 0.30 0.31 -0.14 45 90 1,244 +50
29APR26 45.00 P 0.50 0.56 0.49 0.54 -0.20 45 224 1,709 +33
29APR26 46.00 P 1.19 1.19 0.78 0.84 -0.31 43 72 2,062 +19
29APR26 47.00 P 1.31 1.38 1.20 1.29 -0.43 43 252 2,825 +30
29APR26 48.00 P 1.87 1.96 1.71 1.89 -0.50 44 159 848 +86
29APR26 49.00 P 2.62 2.62 2.45 2.58 -0.57 45 75 304 +15
29APR26 50.00 P 3.28 3.45 3.28 3.38 -0.63 46 164 1,465 -164
29APR26 52.50 P 5.67 5.67 5.67 5.67 -0.50 52 11 1,524 0
29APR26 55.00 P 7.75 8.20 7.75 8.04 -0.80 50 3 1,979 -1
29APR26 57.50 P 10.45 10.51 10.23 10.84 -0.43 97 81 2,951 +56
29APR26 60.00 P 0.00 0.00 0.00 13.02 -0.75 0 0 1,361 0
29APR26 62.50 P 0.00 0.00 0.00 15.52 -0.75 0 0 561 0
29APR26 65.00 P 0.00 0.00 0.00 18.02 -0.75 0 0 22 0
29APR26 67.50 P 20.46 20.48 20.46 20.52 -0.69 0 44 179 0
29APR26 70.00 P 22.96 22.96 22.96 23.02 -0.69 0 22 275 0
29APR26 72.50 P 25.48 25.48 25.48 25.55 -0.68 123 22 417 0
29APR26 75.00 P 0.00 0.00 0.00 28.02 -0.72 0 0 231 0
29APR26 77.50 P 0.00 0.00 0.00 30.52 -0.72 0 0 447 0
29APR26 80.00 P 0.00 0.00 0.00 33.02 -0.72 0 0 229 0
29APR26 82.50 P 0.00 0.00 0.00 35.52 -0.72 0 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 38.02 -0.72 0 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 40.52 -0.72 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 43.02 -0.72 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 45.52 -0.72 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 48.02 -0.72 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 50.52 -0.72 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 53.02 -0.72 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 55.52 -0.67 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 58.02 -0.67 0 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30APR26 38.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30APR26 39.00 P 0.00 0.00 0.00 0.02 - 52 0 0 -
30APR26 40.00 P 0.06 0.06 0.06 0.03 - 49 1 1 -
30APR26 41.00 P 0.00 0.00 0.00 0.06 - 47 0 0 -
30APR26 42.00 P 0.16 0.16 0.16 0.12 - 47 6 6 -
30APR26 43.00 P 0.00 0.00 0.00 0.23 - 47 0 0 -
30APR26 44.00 P 0.00 0.00 0.00 0.38 - 46 0 0 -
30APR26 45.00 P 0.00 0.00 0.00 0.61 - 45 0 0 -
30APR26 46.00 P 0.95 0.95 0.93 0.93 - 44 3 3 -
30APR26 47.00 P 1.36 1.36 1.32 1.39 - 45 31 31 -
30APR26 48.00 P 1.99 1.99 1.83 1.96 - 44 82 67 -
30APR26 49.00 P 2.65 2.65 2.50 2.66 - 45 105 90 -
30APR26 50.00 P 0.00 0.00 0.00 3.45 - 47 0 0 -
30APR26 52.50 P 0.00 0.00 0.00 5.67 - 50 0 0 -
30APR26 55.00 P 0.00 0.00 0.00 8.04 - 48 0 0 -
30APR26 57.50 P 0.00 0.00 0.00 10.84 - 92 0 0 -
30APR26 60.00 P 0.00 0.00 0.00 13.02 - 0 0 0 -
30APR26 62.50 P 0.00 0.00 0.00 15.52 - 0 0 0 -
28MAY26 36.00 P 0.19 0.20 0.18 0.09 -0.01 46 73 873 +73
28MAY26 37.00 P 0.00 0.00 0.00 0.14 -0.02 46 0 795 0
28MAY26 38.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 458 0
28MAY26 39.00 P 0.00 0.00 0.00 0.33 -0.02 46 0 244 0
28MAY26 40.00 P 0.54 0.55 0.51 0.47 -0.04 46 15 326 +6
28MAY26 41.00 P 0.66 0.66 0.66 0.65 -0.07 46 10 479 +10
28MAY26 42.00 P 0.97 0.97 0.85 0.88 -0.09 47 55 497 +51
28MAY26 43.00 P 1.13 1.15 1.13 1.14 -0.14 46 53 378 +47
28MAY26 44.00 P 1.41 1.45 1.41 1.45 -0.19 46 23 419 +7
28MAY26 45.00 P 2.05 2.05 1.73 1.81 -0.24 46 52 2,437 0
28MAY26 46.00 P 2.40 2.40 2.19 2.25 -0.25 46 34 3,405 +21
28MAY26 47.00 P 2.74 2.78 2.68 2.75 -0.31 46 62 372 +27
28MAY26 48.00 P 3.28 3.29 3.17 3.27 -0.36 45 46 414 +42
28MAY26 49.00 P 3.94 3.94 3.94 3.92 -0.41 46 15 338 +6
28MAY26 50.00 P 4.45 4.45 4.45 4.60 -0.44 46 23 519 +20
28MAY26 52.50 P 0.00 0.00 0.00 6.50 -0.50 47 1 1,564 +1
28MAY26 55.00 P 9.25 9.25 8.60 8.57 -0.61 48 24 1,150 +23
28MAY26 57.50 P 0.00 0.00 0.00 10.90 -0.65 51 0 975 0
28MAY26 60.00 P 12.93 13.10 12.93 13.18 -0.73 49 20 752 -5
28MAY26 62.50 P 0.00 0.00 0.00 15.60 -0.67 51 0 603 0
28MAY26 65.00 P 0.00 0.00 0.00 18.04 -0.73 50 0 406 0
28MAY26 67.50 P 0.00 0.00 0.00 20.52 -0.75 0 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 23.02 -0.75 0 0 692 0
28MAY26 72.50 P 0.00 0.00 0.00 25.55 -0.72 66 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 28.02 -0.72 0 0 55 0
28MAY26 77.50 P 0.00 0.00 0.00 30.52 -0.72 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.02 -0.72 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.52 -0.75 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.02 -0.75 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 40.52 -0.75 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 43.02 -0.75 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 45.52 -0.74 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 48.02 -0.74 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 50.52 -0.74 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 53.02 -0.72 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 55.52 -0.74 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 58.02 -0.74 0 0 0 0
29JUN26 36.00 P 0.54 0.54 0.52 0.45 +0.03 47 42 367 +30
29JUN26 37.00 P 0.64 0.64 0.64 0.60 +0.02 47 19 194 +19
29JUN26 38.00 P 0.81 0.82 0.81 0.77 +0.01 47 33 2,093 -33
29JUN26 39.00 P 0.97 0.97 0.97 0.97 0.00 47 20 339 0
29JUN26 40.00 P 1.19 1.21 1.19 1.21 -0.03 47 14 302 -8
29JUN26 41.00 P 1.42 1.49 1.42 1.47 -0.07 46 14 1,662 -14
29JUN26 42.00 P 1.71 1.81 1.71 1.77 -0.11 46 35 574 +32
29JUN26 43.00 P 2.08 2.16 2.03 2.10 -0.17 46 245 658 +131
29JUN26 44.00 P 2.47 2.52 2.41 2.50 -0.19 45 174 649 +43
29JUN26 45.00 P 2.88 2.95 2.84 2.93 -0.23 45 34 1,734 0
29JUN26 46.00 P 3.38 3.40 3.38 3.42 -0.24 45 19 1,907 0
29JUN26 47.00 P 3.92 3.92 3.89 3.93 -0.28 45 20 616 0
29JUN26 48.00 P 4.55 4.55 4.55 4.51 -0.34 45 15 624 0
29JUN26 49.00 P 5.18 5.18 5.18 5.20 -0.32 46 15 728 0
29JUN26 50.00 P 5.79 5.94 5.79 5.84 -0.37 46 60 4,871 0
29JUN26 52.50 P 7.61 7.61 7.61 7.67 -0.38 46 22 1,754 0
29JUN26 55.00 P 9.55 9.55 9.55 9.55 -0.69 45 15 3,318 0
29JUN26 57.50 P 0.00 0.00 0.00 11.47 -0.97 40 0 2,671 0
29JUN26 60.00 P 0.00 0.00 0.00 14.02 -0.69 47 0 2,599 0
29JUN26 62.50 P 16.27 16.27 16.27 16.42 -0.64 50 8 3,285 +8
29JUN26 65.00 P 0.00 0.00 0.00 18.79 -0.69 51 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 21.20 -0.70 53 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 23.62 -0.71 54 0 6,509 0
29JUN26 72.50 P 0.00 0.00 0.00 26.05 -0.71 54 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 28.49 -0.75 55 0 6,351 0
29JUN26 77.50 P 31.03 31.03 31.03 30.92 -0.78 52 27 523 -27
29JUN26 80.00 P 0.00 0.00 0.00 33.43 -0.73 57 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 35.90 -0.72 58 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 38.28 -0.82 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 40.75 -0.83 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 43.23 -0.79 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.71 -0.79 0 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 48.19 -0.79 0 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 50.67 -0.79 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 53.15 -0.79 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 55.63 -0.79 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 58.11 -0.80 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 60.59 -0.80 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 63.08 -0.80 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 65.56 -0.80 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 68.05 -0.79 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 70.53 -0.80 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 73.02 -0.79 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 75.65 -0.65 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 78.14 -0.64 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 80.63 -0.64 0 0 0 0
29JUN26 130.00 P 82.86 82.86 82.86 83.12 -0.64 59 1 135 0
30JUL26 36.00 P 0.83 0.84 0.83 0.77 -0.02 47 2 187 +2
30JUL26 37.00 P 0.00 0.00 0.00 0.97 -0.03 47 0 108 0
30JUL26 38.00 P 0.00 0.00 0.00 1.18 -0.05 46 0 133 0
30JUL26 39.00 P 1.43 1.43 1.43 1.44 -0.06 46 45 162 +30
30JUL26 40.00 P 1.69 1.69 1.69 1.70 -0.11 46 2 620 +2
30JUL26 41.00 P 1.92 1.92 1.92 2.00 -0.13 46 30 108 0
30JUL26 42.00 P 0.00 0.00 0.00 2.33 -0.16 45 0 112 0
30JUL26 43.00 P 2.61 2.69 2.61 2.71 -0.18 45 45 381 -15
30JUL26 44.00 P 0.00 0.00 0.00 3.12 -0.20 45 0 1,070 0
30JUL26 45.00 P 3.60 3.60 3.58 3.58 -0.24 45 19 984 +11
30JUL26 46.00 P 4.08 4.08 4.08 4.08 -0.25 45 15 1,008 +15
30JUL26 47.00 P 4.55 4.57 4.55 4.62 -0.27 45 30 303 +15
30JUL26 48.00 P 5.21 5.21 5.21 5.20 -0.32 45 30 105 +30
30JUL26 49.00 P 0.00 0.00 0.00 5.85 -0.31 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.52 -0.33 45 0 120 0
30JUL26 52.50 P 0.00 0.00 0.00 8.28 -0.40 45 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.16 -0.59 45 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.23 -0.63 46 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.39 -0.57 46 0 80 0
30JUL26 62.50 P 0.00 0.00 0.00 16.63 -0.71 46 0 90 0
30JUL26 65.00 P 18.99 18.99 18.99 19.05 -0.54 49 30 218 +30
29SEP26 36.00 P 1.55 1.55 1.51 1.56 -0.07 48 66 366 +66
29SEP26 37.00 P 0.00 0.00 0.00 1.79 -0.11 48 0 206 0
29SEP26 38.00 P 2.05 2.05 2.05 2.06 -0.11 47 2 355 +2
29SEP26 39.00 P 2.36 2.36 2.36 2.36 -0.12 47 2 574 +2
29SEP26 40.00 P 0.00 0.00 0.00 2.69 -0.13 47 0 192 0
29SEP26 41.00 P 3.03 3.03 3.03 3.03 -0.16 47 1 161 0
29SEP26 42.00 P 0.00 0.00 0.00 3.42 -0.18 46 0 816 0
29SEP26 43.00 P 0.00 0.00 0.00 3.84 -0.19 46 0 847 0
29SEP26 44.00 P 0.00 0.00 0.00 4.28 -0.23 46 0 1,333 0
29SEP26 45.00 P 0.00 0.00 0.00 4.76 -0.22 46 0 6,480 0
29SEP26 46.00 P 0.00 0.00 0.00 5.30 -0.22 46 0 895 0
29SEP26 47.00 P 5.78 5.78 5.78 5.82 -0.26 46 15 7,309 0
29SEP26 48.00 P 0.00 0.00 0.00 6.41 -0.27 46 0 313 0
29SEP26 49.00 P 0.00 0.00 0.00 7.00 -0.28 46 0 684 0
29SEP26 50.00 P 7.60 7.60 7.60 7.64 -0.32 46 2 5,982 +2
29SEP26 52.50 P 0.00 0.00 0.00 9.35 -0.35 46 0 1,554 0
29SEP26 55.00 P 0.00 0.00 0.00 11.20 -0.38 46 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 13.13 -0.54 46 0 1,902 0
29SEP26 60.00 P 0.00 0.00 0.00 15.14 -0.63 46 0 2,172 0
29SEP26 62.50 P 0.00 0.00 0.00 17.27 -0.65 46 0 1,320 0
29SEP26 65.00 P 19.40 19.40 19.40 19.50 -0.64 46 25 6,120 0
29SEP26 67.50 P 21.66 21.66 21.66 21.80 -0.62 47 10 4,229 0
29SEP26 70.00 P 23.81 23.81 23.81 23.81 -0.90 42 1 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 26.43 -0.57 47 0 835 0
29SEP26 75.00 P 28.91 28.91 28.91 28.74 -0.73 46 15 1,803 0
29SEP26 77.50 P 31.25 31.25 31.25 31.09 -0.78 45 27 531 +27
29SEP26 80.00 P 0.00 0.00 0.00 33.59 -0.69 47 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 36.00 -0.68 46 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 38.36 -0.80 41 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 40.80 -0.78 0 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 43.26 -0.77 0 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 45.72 -0.82 0 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 48.19 -0.80 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 50.67 -0.82 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.15 -0.79 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 55.63 -0.79 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.11 -0.80 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.59 -0.80 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.08 -0.80 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 65.56 -0.80 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.05 -0.79 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.53 -0.80 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.16 -0.65 50 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.65 -0.65 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.14 -0.64 53 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.63 -0.64 55 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.12 -0.64 56 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 85.60 -0.66 52 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 88.09 -0.67 54 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 90.58 -0.68 56 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 93.06 -0.70 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 95.55 -0.71 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 98.04 -0.72 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 100.53 -0.73 55 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 103.02 -0.74 0 0 0 0
30DEC26 36.00 P 2.44 2.45 2.40 2.37 -0.14 47 42 193 +32
30DEC26 37.00 P 0.00 0.00 0.00 2.70 -0.17 47 0 145 0
30DEC26 38.00 P 3.06 3.06 3.06 3.07 -0.17 47 2 67 +2
30DEC26 39.00 P 0.00 0.00 0.00 3.44 -0.16 47 0 60 0
30DEC26 40.00 P 3.87 3.87 3.87 3.82 -0.11 47 5 2,253 0
30DEC26 41.00 P 0.00 0.00 0.00 4.21 -0.19 47 0 1,505 0
30DEC26 42.00 P 0.00 0.00 0.00 4.65 -0.18 47 0 397 0
30DEC26 43.00 P 0.00 0.00 0.00 5.08 -0.23 46 0 257 0
30DEC26 44.00 P 0.00 0.00 0.00 5.57 -0.22 46 0 473 0
30DEC26 45.00 P 0.00 0.00 0.00 6.07 -0.25 46 0 392 0
30DEC26 46.00 P 0.00 0.00 0.00 6.60 -0.22 46 0 374 0
30DEC26 47.00 P 0.00 0.00 0.00 7.13 -0.28 46 0 392 0
30DEC26 48.00 P 0.00 0.00 0.00 7.72 -0.30 46 1,000 1,203 +1,000
30DEC26 49.00 P 0.00 0.00 0.00 8.32 -0.27 46 0 235 0
30DEC26 50.00 P 8.79 8.98 8.79 8.90 -0.34 46 35 2,366 +1
30DEC26 52.50 P 0.00 0.00 0.00 10.57 -0.44 46 0 496 0
30DEC26 55.00 P 0.00 0.00 0.00 12.34 -0.48 46 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 14.21 -0.52 46 0 729 0
30DEC26 60.00 P 0.00 0.00 0.00 16.17 -0.95 46 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 18.20 -0.58 46 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 20.30 -0.61 46 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 22.45 -1.16 46 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 24.64 -0.66 46 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 26.89 -0.65 46 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 29.17 -0.67 45 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 31.48 -0.72 45 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 33.82 -0.74 45 0 231 0
30DEC26 82.50 P 0.00 0.00 0.00 36.18 -0.75 44 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 38.57 -0.74 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.97 -0.76 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.39 -0.79 41 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 45.83 -0.77 40 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.27 -0.81 0 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 50.73 -0.78 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.19 -0.81 0 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 55.66 -0.79 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.13 -0.80 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 60.61 -0.79 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.08 -0.80 0 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 65.56 -0.80 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 68.05 -0.79 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 70.53 -0.80 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 73.17 -0.64 47 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 75.66 -0.64 48 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 78.14 -0.64 46 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 80.63 -0.64 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 83.12 -0.64 49 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 85.60 -0.66 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 88.09 -0.67 46 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 90.58 -0.68 48 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 93.07 -0.69 50 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 95.55 -0.71 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 98.04 -0.72 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 100.53 -0.73 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 103.02 -0.74 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.24 -0.08 48 0 53 0
30MAR27 37.00 P 0.00 0.00 0.00 3.54 -0.15 47 0 150 0
30MAR27 38.00 P 0.00 0.00 0.00 3.90 -0.16 47 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.29 -0.16 47 0 160 0
30MAR27 40.00 P 0.00 0.00 0.00 4.69 -0.19 46 0 2,572 0
30MAR27 41.00 P 0.00 0.00 0.00 5.13 -0.18 46 0 172 0
30MAR27 42.00 P 0.00 0.00 0.00 5.56 -0.19 46 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 6.11 -0.12 47 0 7 0
30MAR27 44.00 P 0.00 0.00 0.00 6.53 -0.23 46 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 7.06 -0.16 46 0 1,125 0
30MAR27 46.00 P 0.00 0.00 0.00 7.58 -0.25 46 0 3,026 0
30MAR27 47.00 P 0.00 0.00 0.00 8.14 -0.26 46 0 2,067 0
30MAR27 48.00 P 0.00 0.00 0.00 8.77 -0.19 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.30 -0.28 45 0 56 0
30MAR27 50.00 P 9.90 9.90 9.90 9.96 -0.28 46 15 396 -15
30MAR27 52.50 P 0.00 0.00 0.00 11.26 -0.67 44 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 13.16 -0.28 45 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 15.10 -0.47 45 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 17.02 -0.49 46 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 18.99 -0.55 46 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 21.03 -0.55 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.12 -0.60 46 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.26 -0.61 45 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 27.44 -0.64 45 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 29.66 -0.63 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.91 -0.65 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.19 -0.68 45 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 36.50 -0.67 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.84 -0.71 44 0 0 0
TOTAL PUT 5,181 217,642 +2,237
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$ 633.50
29APR26 470.00 C 0.00 0.00 0.00 163.77 +1.40 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 153.78 +1.39 46 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 143.79 +1.38 49 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 133.81 +1.35 50 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 123.85 +1.32 51 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 113.91 +1.24 51 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 104.02 +1.13 51 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 94.23 +0.99 51 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 84.57 +0.79 51 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 75.12 +0.54 51 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 65.96 +0.24 51 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 57.18 -0.09 51 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 48.89 -0.44 51 0 11 0
29APR26 600.00 C 0.00 0.00 0.00 41.18 -0.78 51 0 191 0
29APR26 610.00 C 0.00 0.00 0.00 34.14 -1.09 51 0 153 0
29APR26 620.00 C 0.00 0.00 0.00 27.01 -1.29 49 0 108 0
29APR26 630.00 C 0.00 0.00 0.00 21.64 -2.74 49 0 65 0
29APR26 640.00 C 20.00 20.00 20.00 17.03 -2.11 50 1 150 0
29APR26 650.00 C 0.00 0.00 0.00 13.30 -2.39 50 0 286 0
29APR26 660.00 C 12.27 12.27 12.27 10.17 -2.10 51 1 183 -1
29APR26 670.00 C 0.00 0.00 0.00 7.81 -1.64 51 0 294 0
29APR26 680.00 C 6.90 6.90 6.90 5.77 -1.41 51 1 1,325 0
29APR26 690.00 C 0.00 0.00 0.00 4.14 -1.23 51 0 80 0
29APR26 700.00 C 3.96 3.96 3.96 2.91 -1.05 51 1 164 +1
29APR26 710.00 C 0.00 0.00 0.00 2.01 -0.87 51 0 82 0
29APR26 720.00 C 0.00 0.00 0.00 1.33 -0.68 51 0 187 0
29APR26 730.00 C 0.00 0.00 0.00 0.89 -0.53 51 0 106 0
29APR26 740.00 C 0.00 0.00 0.00 0.58 -0.41 51 0 112 0
29APR26 750.00 C 0.00 0.00 0.00 0.37 -0.31 51 0 65 0
29APR26 760.00 C 0.00 0.00 0.00 0.24 -0.24 51 0 210 0
29APR26 770.00 C 0.00 0.00 0.00 0.15 -0.16 51 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 0.09 -0.12 51 0 1,174 0
29APR26 790.00 C 0.00 0.00 0.00 0.05 -0.09 50 0 118 0
29APR26 800.00 C 0.00 0.00 0.00 0.03 -0.06 50 0 98 0
29APR26 810.00 C 0.00 0.00 0.00 0.02 -0.04 51 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 55 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 57 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 59 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 61 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 63 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.01 0.00 75 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.01 0.00 78 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.01 0.00 82 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 100 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 102 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 164.55 +1.29 52 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 154.79 +1.21 52 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 145.14 +1.13 52 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 135.65 +1.11 52 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 126.28 +0.94 52 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 117.18 +0.90 52 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 108.31 +0.77 52 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 99.66 +0.61 52 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 91.48 +0.58 52 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 83.42 +0.29 52 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 76.06 +0.32 52 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 68.81 +0.09 52 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 62.26 +0.08 52 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 55.89 -0.09 52 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 50.22 +1.20 52 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 43.36 -1.20 50 0 45 0
28MAY26 630.00 C 0.00 0.00 0.00 38.73 -1.53 50 0 147 0
28MAY26 640.00 C 0.00 0.00 0.00 34.24 -1.56 51 0 137 0
28MAY26 650.00 C 0.00 0.00 0.00 30.39 -1.37 51 0 83 0
28MAY26 660.00 C 0.00 0.00 0.00 26.72 -1.40 51 0 37 0
28MAY26 670.00 C 0.00 0.00 0.00 23.53 -1.38 51 1 129 0
28MAY26 680.00 C 0.00 0.00 0.00 20.61 -1.67 51 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 18.05 -1.24 51 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 15.83 -0.91 51 0 54 0
28MAY26 710.00 C 0.00 0.00 0.00 13.94 -0.77 52 0 16 0
28MAY26 720.00 C 0.00 0.00 0.00 12.17 -0.76 52 0 69 0
28MAY26 730.00 C 0.00 0.00 0.00 10.73 -0.43 52 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 9.31 -0.34 52 0 8 0
28MAY26 750.00 C 8.38 8.38 8.38 8.05 -0.32 52 2 18 +2
28MAY26 760.00 C 0.00 0.00 0.00 6.61 -0.48 52 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 5.91 -0.09 52 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 4.88 -0.25 52 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 4.14 -0.21 52 0 15 0
28MAY26 800.00 C 4.35 4.35 4.35 3.55 -0.21 52 3 5 +3
28MAY26 810.00 C 0.00 0.00 0.00 2.97 -0.20 52 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 2.53 -0.16 52 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 2.22 -0.09 52 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 1.77 -0.15 52 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 1.52 -0.11 52 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 1.28 -0.11 52 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 1.04 -0.11 52 0 34 0
28MAY26 880.00 C 2.04 2.04 2.04 0.89 -0.08 52 15 108 0
29JUN26 470.00 C 0.00 0.00 0.00 165.85 +0.98 52 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 156.64 +0.89 52 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 147.58 +0.81 52 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 138.84 +0.66 52 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 130.34 +0.63 52 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 122.12 +0.41 52 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 114.32 +0.44 52 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 106.59 +0.16 52 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 99.62 +0.27 52 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 92.65 +0.12 52 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 86.20 +0.05 52 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 80.12 +0.01 52 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 74.14 0.00 52 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 68.82 +1.55 52 0 17 0
29JUN26 610.00 C 0.00 0.00 0.00 61.75 -0.55 51 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 56.84 -0.57 51 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 52.67 -0.54 51 0 106 0
29JUN26 640.00 C 0.00 0.00 0.00 48.53 -0.68 51 0 73 0
29JUN26 650.00 C 45.00 45.00 45.00 44.47 -1.86 51 1 514 0
29JUN26 660.00 C 0.00 0.00 0.00 41.08 -1.69 51 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 37.74 -0.91 51 0 292 0
29JUN26 680.00 C 0.00 0.00 0.00 34.78 -1.78 52 0 839 0
29JUN26 690.00 C 0.00 0.00 0.00 32.04 -1.16 52 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 29.46 -1.10 52 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 26.93 -1.32 52 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 24.89 -0.35 52 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 22.77 -0.35 52 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 20.64 -0.99 52 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 18.73 -0.34 52 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 17.14 -0.35 52 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 15.55 -0.35 52 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 13.96 -0.35 52 0 25 0
29JUN26 790.00 C 0.00 0.00 0.00 12.74 -0.32 52 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 11.59 -0.32 52 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 10.44 -0.32 52 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 9.33 -0.28 52 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 8.53 -0.27 52 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 7.72 -0.27 52 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 6.91 -0.28 52 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 6.17 -0.22 52 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 5.62 -0.23 52 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 5.07 -0.23 52 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 4.66 -0.24 53 0 240 0
29JUN26 900.00 C 0.00 0.00 0.00 4.01 -0.20 52 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 3.66 -0.17 52 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 3.30 -0.17 52 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 2.94 -0.18 52 0 46 0
29JUN26 940.00 C 0.00 0.00 0.00 2.58 -0.18 52 0 1 0
30JUL26 530.00 C 0.00 0.00 0.00 122.09 -0.08 53 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 115.43 -0.12 53 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 108.82 -0.15 53 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 102.74 -0.27 53 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 96.94 -0.32 53 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 91.21 -0.31 53 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 85.80 -0.44 53 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 78.43 -0.61 51 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 73.67 -0.71 51 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 68.91 -0.94 51 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 64.91 -0.57 51 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 60.92 -0.78 52 0 34 0
30JUL26 650.00 C 0.00 0.00 0.00 57.05 -0.80 52 0 0 0
30JUL26 660.00 C 0.00 0.00 0.00 53.60 -1.85 52 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 50.36 -0.78 52 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 47.30 -0.96 52 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 44.41 -0.96 53 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 41.70 -0.76 53 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 39.41 -0.39 53 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 36.54 -0.74 53 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 33.87 -0.75 53 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 31.57 -0.72 53 0 0 0
30JUL26 750.00 C 0.00 0.00 0.00 29.52 -0.72 53 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 28.28 -0.76 54 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 179.80 +0.15 55 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 172.66 +0.14 55 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 165.63 +0.13 55 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 158.85 -0.08 55 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 152.53 -0.08 55 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 146.24 -0.09 55 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 139.96 -0.10 55 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 134.08 -0.30 55 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 128.57 -0.31 55 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 123.06 -0.32 55 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 117.55 -0.33 55 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 112.37 -0.51 55 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 107.65 -0.52 55 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 99.84 -0.51 53 0 490 0
29SEP26 610.00 C 0.00 0.00 0.00 95.26 -0.52 53 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 90.68 -0.65 53 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 86.86 -0.66 53 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 83.03 -0.67 53 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 79.20 -0.69 54 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 75.38 -0.69 54 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 71.84 -0.66 54 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 68.65 -0.75 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 65.67 -0.63 54 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 62.74 -0.46 54 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 60.00 -0.10 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 58.00 -0.85 55 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 55.47 -0.86 55 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 52.94 -2.39 55 0 56 0
29SEP26 750.00 C 0.00 0.00 0.00 50.41 -0.88 55 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 47.88 -0.89 55 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 45.35 -0.90 55 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 43.18 -0.85 55 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 41.24 -0.86 55 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 39.30 -0.87 55 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 38.12 -0.90 56 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 35.43 -0.88 55 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 33.49 -0.89 55 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 31.88 -0.81 55 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 31.36 -0.83 56 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 29.01 -0.81 55 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 27.57 -0.82 55 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 26.13 -0.83 55 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 24.69 -0.84 55 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 23.36 -0.74 55 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 22.33 -0.72 55 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 21.30 -0.72 55 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 20.26 -0.73 55 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 19.23 -0.74 55 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 194.52 +0.37 54 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 188.21 +0.18 54 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 182.09 +0.17 54 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 175.98 +0.16 54 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 169.86 +0.15 54 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 163.94 -0.04 54 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 158.59 -0.05 54 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 153.24 -0.06 54 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 147.89 -0.07 54 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 142.54 -0.08 54 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 137.47 -0.25 54 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 132.91 -0.25 54 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 128.34 -0.27 54 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 123.78 -0.27 54 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 115.63 -0.28 52 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 111.21 -0.40 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 107.53 -0.41 52 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 103.84 -0.43 52 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 100.16 -0.43 52 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 96.48 -0.44 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 92.79 -0.46 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 89.21 -0.53 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 86.24 -0.53 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 83.26 -0.54 52 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 80.28 -0.55 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 77.30 -2.97 52 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 74.32 -0.57 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 73.55 -0.60 54 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 70.96 +1.52 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 68.55 +1.44 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 66.14 -0.64 54 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 63.72 -0.66 54 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 61.31 -0.66 54 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 58.90 -0.67 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 56.49 -0.67 54 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 54.48 -0.66 54 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 52.65 -0.66 54 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 50.81 -0.67 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 48.97 -0.68 54 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 47.13 -0.69 54 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 45.29 -0.69 54 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 43.45 -0.70 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 41.63 -0.69 54 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 40.28 -0.64 54 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 38.92 -0.65 54 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 37.56 -1.19 54 0 5 0
30DEC26 930.00 C 0.00 0.00 0.00 36.20 -0.66 54 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 34.85 -0.66 54 0 3 0
30MAR27 470.00 C 0.00 0.00 0.00 207.68 +0.56 53 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 201.70 +0.56 53 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 195.71 +0.54 53 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 189.73 +0.54 53 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 184.19 +0.39 53 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 178.97 +0.38 53 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 173.75 +0.37 53 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 168.54 +0.37 53 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 163.32 +0.37 53 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 158.17 +0.22 53 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 153.73 +0.22 53 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 149.29 +0.21 53 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 144.85 +0.20 53 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 140.42 +0.20 53 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 135.98 +0.20 53 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 127.60 +0.07 51 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 124.03 +0.07 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 120.46 +0.06 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 116.89 +0.05 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 113.32 +0.04 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 109.75 +0.03 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 106.19 +0.04 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 102.80 -0.06 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 99.92 -0.07 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 97.05 -0.07 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 97.04 -0.07 53 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 91.30 -0.08 52 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 88.42 -0.09 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 88.19 -0.09 53 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 85.23 -0.10 53 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 82.77 -0.16 53 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 80.45 -0.16 53 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 78.13 -0.17 53 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 75.81 -0.17 53 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 73.49 -0.18 53 0 0 0
TOTAL CALL 26 13,842 +5
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 60 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 0.02 -0.04 51 0 7 0
29APR26 510.00 P 0.00 0.00 0.00 0.05 -0.08 51 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 0.10 -0.16 51 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 0.21 -0.26 51 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 0.40 -0.42 51 0 33 0
29APR26 550.00 P 1.57 1.57 1.57 0.75 -0.60 51 100 250 +69
29APR26 560.00 P 0.00 0.00 0.00 1.34 -0.87 51 0 114 0
29APR26 570.00 P 0.00 0.00 0.00 2.20 -1.18 51 0 65 0
29APR26 580.00 P 5.50 5.50 4.01 3.46 -1.39 51 12 173 +12
29APR26 590.00 P 5.35 5.35 5.35 5.23 -1.63 51 100 124 +72
29APR26 600.00 P 7.80 7.80 7.40 7.59 -2.01 52 4 135 -3
29APR26 610.00 P 0.00 0.00 0.00 10.64 -1.73 52 0 53 0
29APR26 620.00 P 17.00 17.00 17.00 14.45 -2.05 52 6 82 +6
29APR26 630.00 P 0.00 0.00 0.00 19.06 -1.77 52 0 101 0
29APR26 640.00 P 0.00 0.00 0.00 24.47 -2.11 53 0 105 0
29APR26 650.00 P 32.82 32.82 32.82 29.77 -3.05 51 1 119 -1
29APR26 660.00 P 0.00 0.00 0.00 36.49 -3.01 51 0 164 0
29APR26 670.00 P 0.00 0.00 0.00 43.86 -2.89 51 0 138 0
29APR26 680.00 P 0.00 0.00 0.00 51.80 -2.70 51 0 137 0
29APR26 690.00 P 0.00 0.00 0.00 60.21 -2.56 51 0 161 0
29APR26 700.00 P 0.00 0.00 0.00 69.02 -2.42 51 0 198 0
29APR26 710.00 P 0.00 0.00 0.00 78.14 -2.27 51 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 87.54 -2.09 51 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 97.13 -1.91 51 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 106.85 -1.81 51 0 99 0
29APR26 750.00 P 0.00 0.00 0.00 116.68 -1.71 51 0 59 0
29APR26 760.00 P 0.00 0.00 0.00 126.57 -1.63 51 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 136.52 -1.56 51 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 146.50 -1.52 0 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 156.50 -1.50 0 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 166.50 -1.50 0 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 176.50 -1.50 0 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 186.50 -1.50 0 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 196.50 -1.50 0 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 206.50 -1.50 0 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 216.50 -1.50 0 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 226.50 -1.50 0 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 236.50 -1.50 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 246.50 -1.50 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 256.50 -1.50 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 266.50 -1.50 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 276.50 -1.50 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 286.50 -1.50 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 296.50 -1.50 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 306.50 -1.50 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 316.50 -1.50 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 326.50 -1.50 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 336.50 -1.50 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 346.50 -1.50 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 356.50 -1.50 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 366.50 -1.50 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 376.50 -1.50 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 386.50 -1.50 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 396.50 -1.50 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 406.50 -1.50 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 416.50 -1.50 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 426.50 -1.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 436.50 -1.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 446.50 -1.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 456.50 -1.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 466.50 -1.50 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 1.85 -0.23 52 0 4 0
28MAY26 480.00 P 0.00 0.00 0.00 2.54 -0.30 52 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 3.32 -0.42 52 0 4 0
28MAY26 500.00 P 0.00 0.00 0.00 4.41 -0.42 52 0 17 0
28MAY26 510.00 P 0.00 0.00 0.00 5.84 -0.39 52 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 7.40 -0.58 52 0 115 0
28MAY26 530.00 P 0.00 0.00 0.00 9.31 -0.73 52 0 2 0
28MAY26 540.00 P 0.00 0.00 0.00 11.40 -0.82 53 0 117 0
28MAY26 550.00 P 15.60 15.60 15.00 14.03 -0.91 53 3 49 +1
28MAY26 560.00 P 18.00 18.00 18.00 16.56 -0.96 52 2 40 +2
28MAY26 570.00 P 20.38 20.38 20.38 20.16 -0.55 53 1 23 +1
28MAY26 580.00 P 25.00 25.00 25.00 23.67 -0.77 53 1 23 +1
28MAY26 590.00 P 0.00 0.00 0.00 27.72 -0.13 53 0 28 0
28MAY26 600.00 P 31.15 31.15 31.10 32.05 -0.45 53 9 43 +9
28MAY26 610.00 P 0.00 0.00 0.00 36.82 -0.36 53 0 40 0
28MAY26 620.00 P 0.00 0.00 0.00 41.98 -0.43 53 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 47.53 -0.56 53 0 61 0
28MAY26 640.00 P 0.00 0.00 0.00 53.44 -0.87 53 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 59.67 -0.55 53 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 65.13 -1.61 52 0 48 0
28MAY26 670.00 P 0.00 0.00 0.00 72.06 -1.66 52 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 79.22 -1.66 52 0 153 0
28MAY26 690.00 P 0.00 0.00 0.00 86.63 -1.69 52 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 94.43 -1.68 52 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 102.26 -1.67 52 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 110.59 -1.68 52 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 118.94 -1.68 52 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 127.56 -1.65 52 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 136.35 -1.65 52 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 145.19 -1.61 52 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 154.33 -1.61 52 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 163.49 -1.60 52 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 172.77 -1.56 52 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 182.20 -1.55 52 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 191.63 -1.54 52 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 201.20 -1.50 52 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 210.82 -1.50 52 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 220.45 -1.49 52 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 230.20 -1.46 52 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 239.96 -1.45 52 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 249.73 -1.44 52 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 259.58 -1.41 52 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 6.70 -0.56 52 0 1 0
29JUN26 480.00 P 0.00 0.00 0.00 8.27 -0.56 52 0 19 0
29JUN26 490.00 P 0.00 0.00 0.00 9.85 -0.63 52 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 11.86 -0.72 52 0 5 0
29JUN26 510.00 P 0.00 0.00 0.00 13.96 -0.73 52 0 5,000 0
29JUN26 520.00 P 0.00 0.00 0.00 16.38 -0.90 52 0 297 0
29JUN26 530.00 P 20.00 20.00 20.00 19.10 -0.90 52 100 169 +100
29JUN26 540.00 P 22.00 22.00 22.00 21.88 -1.07 52 1 24 +1
29JUN26 550.00 P 0.00 0.00 0.00 25.30 -1.08 52 0 4,673 0
29JUN26 560.00 P 0.00 0.00 0.00 29.34 -1.18 53 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 33.38 -0.52 53 0 15 0
29JUN26 580.00 P 0.00 0.00 0.00 37.54 -0.85 53 0 54 0
29JUN26 590.00 P 0.00 0.00 0.00 42.11 -0.95 54 0 69 0
29JUN26 600.00 P 0.00 0.00 0.00 46.97 -0.91 54 0 853 0
29JUN26 610.00 P 0.00 0.00 0.00 52.15 -0.93 54 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 57.41 -1.17 54 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 63.35 -1.02 54 0 227 0
29JUN26 640.00 P 0.00 0.00 0.00 69.22 -1.62 54 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 75.33 -1.69 54 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 82.05 -1.31 55 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 88.79 -1.33 55 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 92.76 -1.70 52 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 100.00 -1.70 52 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 107.24 -1.71 52 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 114.51 -1.71 52 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 122.24 -1.73 52 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 130.12 -1.73 52 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 138.01 -1.73 52 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 146.11 -1.73 52 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 154.52 -1.73 52 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 162.95 -1.72 52 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 171.39 -1.73 52 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 180.19 -1.69 52 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 189.04 -1.70 52 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 197.92 -1.69 52 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 206.86 -1.65 52 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 216.06 -1.65 52 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 225.27 -1.65 52 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 234.50 -1.64 52 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 243.81 -1.58 52 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 253.28 -1.58 52 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 262.75 -1.58 52 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 272.25 -1.57 52 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 281.78 -1.54 52 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 291.44 -1.52 52 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 301.11 -1.51 52 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 310.79 -1.51 52 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 320.48 -1.50 52 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 28.02 -1.40 53 0 6 0
30JUL26 540.00 P 0.00 0.00 0.00 31.52 -1.41 53 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 35.55 -0.90 54 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 39.63 -1.30 54 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 44.55 +0.36 54 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 48.97 -0.86 54 0 12 0
30JUL26 590.00 P 0.00 0.00 0.00 53.71 -0.83 54 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 58.91 +0.07 54 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 64.12 -0.12 54 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 69.37 -1.34 55 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 75.39 -1.17 55 0 34 0
30JUL26 640.00 P 0.00 0.00 0.00 81.07 -1.17 55 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 87.35 -1.43 55 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 93.83 -1.18 55 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 100.56 -1.14 55 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 107.26 +0.87 55 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 110.94 -2.09 53 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 118.01 -2.10 53 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 125.31 -2.12 53 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 132.63 -2.12 53 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 139.97 -2.12 53 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 147.67 -2.10 53 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 155.60 -2.11 53 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 163.54 -2.11 53 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 24.77 -1.22 55 0 1 0
29SEP26 480.00 P 0.00 0.00 0.00 28.52 -0.39 56 0 1 0
29SEP26 490.00 P 0.00 0.00 0.00 30.61 -1.23 55 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 33.79 -1.46 55 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 37.42 -1.47 55 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 42.09 -0.45 56 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 45.88 -0.32 56 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 50.11 -1.66 56 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 54.73 -0.27 56 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 59.31 -1.62 56 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 63.77 -1.87 56 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 68.68 -2.06 56 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 73.87 -2.09 56 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 79.29 -1.98 56 0 810 0
29SEP26 610.00 P 0.00 0.00 0.00 84.82 -2.03 57 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 90.26 -2.13 57 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 96.42 -2.14 57 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 102.58 -2.15 57 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 108.76 -2.16 57 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 114.94 -2.18 57 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 121.35 -2.24 57 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 128.28 -2.25 57 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 135.22 -2.26 57 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 138.03 -2.21 55 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 149.13 -2.29 58 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 151.67 -2.23 55 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 159.08 -2.24 55 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 166.51 -2.24 55 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 173.94 -2.25 55 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 181.38 -2.27 55 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 188.85 -2.27 55 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 196.68 -2.23 55 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 204.70 -2.24 55 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 212.74 -2.24 55 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 220.78 -2.25 55 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 228.85 -2.25 55 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 236.93 -2.25 55 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 245.34 -2.17 55 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 253.88 -2.18 55 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 262.43 -2.18 55 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 271.00 -2.18 55 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 279.58 -2.18 55 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 288.17 -2.19 55 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 296.90 -2.09 55 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 305.86 -2.08 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 314.83 -2.08 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 323.82 -2.08 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 332.81 -2.08 55 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 38.29 -1.09 54 0 72 0
30DEC26 480.00 P 0.00 0.00 0.00 41.95 -0.97 54 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 44.47 -1.25 54 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 49.66 -1.30 55 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 51.97 -1.27 54 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 57.63 -1.49 55 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 60.46 -1.46 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 64.98 -1.47 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 71.59 -1.52 55 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 76.26 -1.54 55 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 81.26 -1.69 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 86.72 -1.71 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 92.19 -1.72 55 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 97.67 -1.73 55 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 103.16 -1.74 55 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 108.71 -1.86 55 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 114.97 -1.88 55 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 121.25 -1.88 55 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 127.53 -1.89 55 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 133.82 -1.91 55 0 47 0
30DEC26 670.00 P 0.00 0.00 0.00 140.13 -1.92 56 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 146.59 -2.00 56 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 153.62 -2.01 56 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 155.98 -1.96 54 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 162.82 -1.97 54 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 174.77 -2.03 56 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 181.84 +3.31 56 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 183.44 -1.99 54 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 196.53 +3.71 57 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 198.32 -2.02 54 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 205.83 -2.03 54 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 213.36 -2.03 54 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 220.90 -2.04 54 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 228.45 -2.05 54 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 236.04 -2.05 54 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 244.01 -2.04 54 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 252.12 -2.04 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 260.23 -2.04 54 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 268.35 -2.05 54 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 276.49 -2.05 54 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 284.64 -2.05 54 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 292.81 -2.06 54 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 301.04 -2.04 54 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 309.64 -2.01 54 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 318.26 -2.01 54 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 326.88 -2.01 54 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 335.51 -2.02 54 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 344.16 -2.02 54 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 49.25 +0.58 53 0 1 0
30MAR27 480.00 P 0.00 0.00 0.00 53.19 +0.69 54 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 55.47 -0.87 53 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 59.33 -0.88 53 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 63.64 -1.02 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 70.28 -1.06 54 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 72.84 -1.03 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 79.77 -1.07 54 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 84.53 -1.08 54 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 89.42 -1.22 54 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 94.97 -1.22 54 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 100.52 -1.23 54 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 106.08 -1.24 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 111.65 -1.25 54 0 43 0
30MAR27 610.00 P 0.00 0.00 0.00 117.24 -1.25 54 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 122.89 -1.37 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 129.24 -1.37 54 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 135.59 -1.38 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 141.95 -1.39 54 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 148.33 -1.39 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 154.71 -1.40 55 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 156.43 -1.37 53 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 162.87 -1.46 53 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 174.86 +3.63 55 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 176.68 -1.46 53 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 183.59 -1.47 53 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 190.52 -1.47 53 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 197.45 -1.49 53 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 204.41 -1.49 53 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 217.75 +4.85 55 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 218.87 -1.55 53 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 226.44 -1.55 53 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 234.02 -1.56 53 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 241.61 -1.56 53 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 249.21 -1.57 53 0 0 0
TOTAL PUT 340 27,676 +270
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 73.30
29APR26 46.00 C 0.00 0.00 0.00 27.33 +1.84 98 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.33 +1.84 92 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.33 +1.84 86 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.33 +1.84 80 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.33 +1.84 74 0 15 0
29APR26 52.50 C 0.00 0.00 0.00 20.83 +1.84 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.33 +1.84 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.83 +1.83 0 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 13.34 +1.83 47 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 10.86 +1.78 46 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 8.42 +1.66 44 0 1,726 0
29APR26 67.50 C 0.00 0.00 0.00 6.13 +1.58 44 0 2,204 0
29APR26 70.00 C 3.00 4.10 3.00 4.06 +1.16 43 23 3,400 -15
29APR26 72.50 C 1.50 2.50 1.40 2.45 +0.77 43 198 2,411 -70
29APR26 75.00 C 0.80 1.40 0.80 1.32 +0.43 43 524 2,641 -407
29APR26 77.50 C 0.34 0.79 0.34 0.68 +0.24 45 594 2,168 +459
29APR26 80.00 C 0.25 0.40 0.25 0.29 +0.10 45 244 2,478 +24
29APR26 82.50 C 0.00 0.00 0.00 0.11 +0.04 45 0 1,213 0
29APR26 85.00 C 0.13 0.13 0.13 0.04 +0.01 45 20 942 -20
29APR26 87.50 C 0.08 0.08 0.08 0.02 +0.01 48 4 299 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,122 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 62 0 120 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 26.36 +1.77 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.38 +1.78 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.42 +1.81 0 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 23.55 +1.92 62 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.00 +2.01 50 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.58 +1.99 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.21 +1.90 49 0 15 0
28MAY26 60.00 C 13.80 13.80 13.80 13.92 +1.56 48 2 88 0
28MAY26 62.50 C 0.00 0.00 0.00 11.80 +1.45 48 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 9.82 +1.31 48 0 466 0
28MAY26 67.50 C 0.00 0.00 0.00 8.03 +1.26 48 0 863 0
28MAY26 70.00 C 6.50 6.50 6.50 6.41 +1.06 48 5 991 0
28MAY26 72.50 C 5.05 5.05 5.05 5.05 +0.86 48 15 635 0
28MAY26 75.00 C 3.05 4.00 3.05 3.83 +0.57 47 23 1,057 +9
28MAY26 77.50 C 2.54 3.07 2.54 3.01 +0.49 49 120 625 +49
28MAY26 80.00 C 1.86 2.30 1.86 2.31 +0.42 49 115 1,048 +10
28MAY26 82.50 C 1.43 1.73 1.43 1.70 +0.32 49 17 1,277 0
28MAY26 85.00 C 1.08 1.34 1.08 1.23 +0.23 49 173 2,107 +29
28MAY26 87.50 C 0.84 1.04 0.84 0.88 +0.17 49 116 720 +20
28MAY26 90.00 C 0.66 0.76 0.66 0.62 +0.12 49 43 527 +28
28MAY26 92.50 C 0.00 0.00 0.00 0.43 +0.08 49 0 410 0
28MAY26 95.00 C 0.00 0.00 0.00 0.29 +0.05 49 0 230 0
28MAY26 97.50 C 0.00 0.00 0.00 0.20 +0.04 49 0 337 0
29JUN26 40.00 C 0.00 0.00 0.00 33.48 +1.92 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.41 +1.76 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.37 +1.71 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.57 +2.12 56 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.35 +1.87 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.38 +1.85 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.41 +1.84 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.52 +1.92 36 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.48 +1.85 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.51 +1.82 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.66 +1.78 46 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 21.39 +2.18 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.92 +2.04 44 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 16.70 +1.65 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.54 +1.77 44 0 63 0
29JUN26 62.50 C 0.00 0.00 0.00 12.70 +1.39 46 0 146 0
29JUN26 65.00 C 10.45 10.45 10.45 10.89 +1.28 46 5 12,451 0
29JUN26 67.50 C 8.34 8.34 8.34 9.24 +1.24 46 15 1,685 0
29JUN26 70.00 C 7.12 7.12 7.12 7.64 +0.99 45 3 5,618 +3
29JUN26 72.50 C 6.24 6.24 6.24 6.39 +0.89 45 15 3,529 0
29JUN26 75.00 C 4.83 5.23 4.83 5.27 +0.76 45 24 748 -6
29JUN26 77.50 C 3.65 4.41 3.65 4.34 +0.64 46 60 1,152 +60
29JUN26 80.00 C 2.86 3.62 2.86 3.56 +0.54 46 121 6,320 +120
29JUN26 82.50 C 2.30 2.77 2.30 2.91 +0.48 47 105 573 +105
29JUN26 85.00 C 1.98 2.38 1.98 2.32 +0.40 47 43 527 +35
29JUN26 87.50 C 1.67 1.67 1.67 1.83 +0.32 46 15 906 +15
29JUN26 90.00 C 0.00 0.00 0.00 1.44 +0.26 46 0 324 0
29JUN26 92.50 C 1.35 1.35 1.31 1.12 +0.21 46 16 492 +1
29JUN26 95.00 C 1.08 1.08 1.08 0.87 +0.16 46 4 822 +4
29JUN26 97.50 C 0.00 0.00 0.00 0.67 +0.13 46 0 666 0
29JUN26 100.00 C 0.70 0.73 0.70 0.51 +0.10 46 11 779 +1
29JUN26 102.50 C 0.00 0.00 0.00 0.39 +0.08 46 0 1,215 0
29JUN26 105.00 C 0.00 0.00 0.00 0.30 +0.06 46 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.22 +0.04 46 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.17 +0.04 46 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.13 +0.03 46 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 45 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 50 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 58 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 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 70 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 72 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 25.93 +1.91 49 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.99 +1.90 49 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.08 +1.92 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.66 +1.73 45 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.45 +1.49 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.17 +1.40 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.27 +1.71 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.26 +1.07 43 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.81 +1.22 45 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.25 +1.18 45 0 0 0
30JUL26 70.00 C 7.43 7.55 7.43 8.79 +1.03 45 160 160 +160
30JUL26 72.50 C 6.51 7.33 6.35 7.53 +0.90 45 55 329 0
30JUL26 75.00 C 0.00 0.00 0.00 6.41 +0.78 45 0 91 0
30JUL26 77.50 C 0.00 0.00 0.00 5.45 +0.68 45 0 40 0
30JUL26 80.00 C 0.00 0.00 0.00 4.62 +0.58 45 0 145 0
30JUL26 82.50 C 0.00 0.00 0.00 3.91 +0.49 45 0 45 0
30JUL26 85.00 C 0.00 0.00 0.00 3.29 +0.45 46 0 60 0
30JUL26 87.50 C 0.00 0.00 0.00 2.73 +0.38 46 0 60 0
30JUL26 90.00 C 0.00 0.00 0.00 2.25 +0.32 45 0 47 0
30JUL26 92.50 C 1.99 1.99 1.99 1.85 +0.27 45 4 37 +4
30JUL26 95.00 C 0.00 0.00 0.00 1.52 +0.23 45 0 61 0
30JUL26 97.50 C 1.50 1.50 1.50 1.24 +0.19 45 40 42 +40
29SEP26 40.00 C 0.00 0.00 0.00 33.91 +1.76 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.97 +1.67 48 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.02 +1.75 48 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.07 +1.70 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.12 +1.65 47 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.20 +1.63 47 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.35 +1.68 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.50 +1.71 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.56 +1.65 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.68 +1.65 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.86 +1.86 48 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 22.74 +1.57 47 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 20.61 +1.70 46 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 18.69 +1.63 46 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 17.04 +1.70 47 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 15.27 +1.54 46 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 13.63 +1.39 46 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 12.17 +0.99 46 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 11.03 +1.05 47 0 374 0
29SEP26 72.50 C 8.81 8.81 8.81 9.82 +0.97 46 1 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 8.73 +0.88 47 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 7.75 +0.80 47 0 619 0
29SEP26 80.00 C 6.20 6.20 6.20 6.87 +0.72 47 5 748 0
29SEP26 82.50 C 0.00 0.00 0.00 6.09 +0.64 47 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 5.39 +0.56 47 0 106 0
29SEP26 87.50 C 0.00 0.00 0.00 4.78 +0.53 47 0 172 0
29SEP26 90.00 C 0.00 0.00 0.00 4.20 +0.49 47 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 3.68 +0.44 47 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 3.22 +0.39 47 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 2.81 +0.35 47 0 243 0
29SEP26 100.00 C 0.00 0.00 0.00 2.45 +0.37 47 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 2.07 +0.26 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.80 +0.23 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.57 +0.21 46 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.36 +0.18 46 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 1.18 +0.16 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 1.02 +0.13 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.89 +0.12 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.77 +0.11 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.67 +0.10 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.58 +0.08 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.50 +0.07 46 0 107 0
30DEC26 46.00 C 0.00 0.00 0.00 29.55 +1.67 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.71 +1.65 50 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.81 +1.55 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.01 +1.60 49 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.37 +1.68 50 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 24.28 +1.52 48 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.47 +1.43 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.73 +1.65 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.96 +1.19 47 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 17.45 +0.95 47 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 15.97 +1.11 46 0 310 0
30DEC26 67.50 C 13.24 13.24 13.24 14.85 +1.17 47 15 875 +15
30DEC26 70.00 C 0.00 0.00 0.00 13.62 +1.16 47 0 667 0
30DEC26 72.50 C 0.00 0.00 0.00 12.47 +1.03 47 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 11.40 +0.96 47 0 905 0
30DEC26 77.50 C 0.00 0.00 0.00 10.43 +0.90 47 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 9.53 +0.84 47 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 8.71 +0.77 47 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 7.97 +0.72 48 0 101 0
30DEC26 87.50 C 0.00 0.00 0.00 7.29 +0.66 48 0 39 0
30DEC26 90.00 C 6.26 6.66 6.22 6.66 +0.61 48 47 84 +31
30DEC26 92.50 C 0.00 0.00 0.00 6.05 +0.56 48 0 154 0
30DEC26 95.00 C 0.00 0.00 0.00 5.50 +0.52 48 0 74 0
30DEC26 97.50 C 0.00 0.00 0.00 5.00 +0.49 48 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 29.91 +1.64 50 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 29.16 +2.03 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.39 +1.99 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.64 +1.95 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.89 +1.48 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.08 +1.43 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.42 +1.42 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.84 +1.32 48 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 19.37 +1.27 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 17.82 +1.04 47 0 201 0
30MAR27 67.50 C 15.53 15.53 15.53 17.06 +1.44 49 15 215 +15
30MAR27 70.00 C 0.00 0.00 0.00 15.66 +1.18 48 0 8 0
30MAR27 72.50 C 13.58 13.58 13.29 14.54 +1.08 48 5 5 +5
30MAR27 75.00 C 0.00 0.00 0.00 13.51 +1.03 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 12.54 +0.97 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.65 +0.92 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.83 +0.87 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 10.07 +0.82 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 9.36 +0.77 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 8.69 +0.72 48 0 93 0
30MAR27 92.50 C 0.00 0.00 0.00 8.05 +0.68 48 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 7.45 +0.63 48 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 6.90 +0.60 48 0 0 0
TOTAL CALL 3,020 92,891 +724
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 105 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 100 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 96 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 91 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 81 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 70 0 696 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 629 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 4,509 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 -0.06 45 0 1,423 0
29APR26 65.00 P 0.33 0.35 0.18 0.09 -0.18 45 126 2,669 -102
29APR26 67.50 P 0.71 0.71 0.39 0.30 -0.41 45 437 1,317 +263
29APR26 70.00 P 1.41 1.41 0.80 0.80 -0.73 45 613 1,711 -101
29APR26 72.50 P 0.00 0.00 0.00 1.71 -1.09 46 0 1,300 0
29APR26 75.00 P 4.28 4.28 3.24 3.12 -1.41 47 17 1,107 +3
29APR26 77.50 P 0.00 0.00 0.00 4.82 -1.61 44 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 6.95 -1.74 44 0 218 0
29APR26 82.50 P 9.50 9.50 9.50 9.28 -1.81 44 6 8 -6
29APR26 85.00 P 0.00 0.00 0.00 11.72 -2.24 45 0 16 0
29APR26 87.50 P 0.00 0.00 0.00 14.42 -2.01 73 0 20 0
29APR26 90.00 P 0.00 0.00 0.00 16.98 -1.85 86 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.20 -2.12 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.71 -2.19 70 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.48 -1.84 111 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 280 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.03 -0.02 50 0 517 0
28MAY26 52.50 P 0.00 0.00 0.00 0.06 -0.05 49 0 542 0
28MAY26 55.00 P 0.37 0.37 0.37 0.13 -0.10 49 25 539 0
28MAY26 57.50 P 0.00 0.00 0.00 0.27 -0.18 49 0 451 0
28MAY26 60.00 P 0.84 0.84 0.67 0.51 -0.27 49 125 1,359 +31
28MAY26 62.50 P 1.23 1.23 1.10 0.87 -0.40 49 30 1,044 0
28MAY26 65.00 P 1.54 1.54 1.54 1.40 -0.52 49 22 3,967 +5
28MAY26 67.50 P 2.47 2.47 2.04 2.10 -0.70 49 36 1,968 +12
28MAY26 70.00 P 3.14 3.15 2.96 3.02 -0.87 49 37 1,312 -32
28MAY26 72.50 P 5.35 5.35 4.16 4.16 -1.07 49 35 957 +10
28MAY26 75.00 P 5.60 5.60 5.58 5.57 -1.20 49 2 652 0
28MAY26 77.50 P 0.00 0.00 0.00 7.12 -1.23 49 0 218 0
28MAY26 80.00 P 0.00 0.00 0.00 8.78 -1.44 48 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 10.69 -1.54 48 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 12.74 -2.01 48 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 15.21 -1.87 54 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.62 -1.83 58 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.81 -2.05 57 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 22.14 -1.91 57 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 24.53 -2.22 58 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 50 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 -0.02 46 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.05 -0.02 47 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 -0.04 46 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 -0.06 46 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.14 -0.07 46 0 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 0.25 -0.12 46 0 622 0
29JUN26 55.00 P 0.00 0.00 0.00 0.44 -0.18 46 0 1,138 0
29JUN26 57.50 P 0.90 0.90 0.90 0.72 -0.26 46 15 1,153 0
29JUN26 60.00 P 0.00 0.00 0.00 1.13 -0.35 46 0 2,121 0
29JUN26 62.50 P 0.00 0.00 0.00 1.67 -0.47 46 0 3,874 0
29JUN26 65.00 P 2.40 2.40 2.40 2.35 -0.61 46 8 14,404 +8
29JUN26 67.50 P 0.00 0.00 0.00 3.18 -0.73 46 0 3,469 0
29JUN26 70.00 P 4.76 4.76 4.15 4.20 -0.86 46 155 3,203 0
29JUN26 72.50 P 0.00 0.00 0.00 5.38 -0.99 46 0 4,061 0
29JUN26 75.00 P 6.80 6.80 6.80 6.76 -1.11 46 15 3,608 0
29JUN26 77.50 P 0.00 0.00 0.00 8.35 -1.34 47 0 3,033 0
29JUN26 80.00 P 0.00 0.00 0.00 9.91 -1.29 46 0 2,968 0
29JUN26 82.50 P 0.00 0.00 0.00 12.06 -1.44 49 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 14.06 -1.50 50 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 16.15 -1.57 51 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 18.26 -1.72 51 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 20.48 -1.82 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 22.62 -2.06 51 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 24.92 -2.19 52 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 27.31 -2.17 53 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 29.67 -1.80 54 0 4,040 0
29JUN26 105.00 P 0.00 0.00 0.00 32.14 -2.18 56 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 34.51 -2.20 56 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 36.97 -2.27 57 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 39.32 -2.14 55 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.96 -1.82 62 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.47 -1.58 64 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.87 -2.08 63 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 49.24 -2.04 59 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.85 -2.07 67 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.37 -1.68 70 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.81 -2.45 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 59.32 -2.43 71 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.85 -1.70 75 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.25 -2.03 71 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.81 -1.74 76 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 69.33 -2.42 79 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 71.70 -2.09 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 74.32 -2.43 82 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 76.78 -2.17 82 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 79.34 -1.94 86 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 81.82 -2.43 87 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 84.41 -1.64 93 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 86.83 -2.41 91 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 89.20 -1.85 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.76 -1.79 89 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.46 -1.82 101 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.85 -1.70 98 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 99.43 -1.62 102 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 101.96 -1.59 105 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 104.20 -1.85 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 106.83 -1.72 102 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 109.47 -1.58 109 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 111.81 -1.74 104 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 114.20 -2.09 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 116.76 -2.01 102 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 119.37 -1.90 111 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 121.93 -1.85 114 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 124.37 -1.68 113 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 126.90 -1.87 116 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.20 -0.09 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.26 -0.10 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.31 -0.13 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.52 -0.19 45 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.81 -0.26 45 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 1.21 -0.35 45 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 1.74 -0.43 45 0 34 0
30JUL26 62.50 P 0.00 0.00 0.00 2.40 -0.53 46 0 21 0
30JUL26 65.00 P 0.00 0.00 0.00 3.15 -0.63 45 0 527 0
30JUL26 67.50 P 4.63 4.63 4.11 4.05 -0.75 45 30 65 0
30JUL26 70.00 P 6.03 6.03 5.20 5.12 -0.86 45 36 112 +20
30JUL26 72.50 P 7.36 7.36 6.39 6.35 -0.97 45 239 368 +124
30JUL26 75.00 P 0.00 0.00 0.00 7.73 -1.09 45 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 9.31 -1.23 46 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 11.00 -1.45 46 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 12.91 -1.41 47 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.81 -1.53 48 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.84 -1.57 48 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.92 -1.52 49 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.03 -1.79 49 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.27 -1.84 50 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.52 -1.92 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.16 -0.04 47 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.20 -0.05 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.24 -0.07 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.30 -0.07 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.36 -0.10 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.43 -0.11 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.52 -0.11 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.60 -0.13 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.71 -0.17 47 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 0.84 -0.17 47 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.96 -0.22 47 0 543 0
29SEP26 52.50 P 0.00 0.00 0.00 1.36 -0.26 47 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 1.86 -0.32 47 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 2.45 -0.43 47 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 3.17 -0.50 47 0 488 0
29SEP26 62.50 P 0.00 0.00 0.00 3.98 -0.56 47 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 4.87 -0.65 47 0 9,378 0
29SEP26 67.50 P 0.00 0.00 0.00 5.89 -0.73 46 0 911 0
29SEP26 70.00 P 0.00 0.00 0.00 7.03 -0.83 46 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 8.31 -0.90 46 0 816 0
29SEP26 75.00 P 0.00 0.00 0.00 9.70 -1.00 46 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 11.24 -1.09 47 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 12.88 -1.15 47 0 3,166 0
29SEP26 82.50 P 0.00 0.00 0.00 14.62 -1.50 47 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 16.55 -1.47 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 18.44 -1.54 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 20.38 -1.61 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 22.40 -1.67 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 24.41 -1.78 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 26.59 -1.77 49 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 28.72 -1.84 49 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 30.94 -1.88 50 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 33.21 -1.89 50 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 35.46 -1.97 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.91 -1.83 52 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 40.13 -1.72 51 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.49 -1.68 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.87 -1.74 52 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.28 -1.74 52 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 49.67 -1.81 52 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.06 -2.18 52 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 54.51 -1.92 53 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.25 -0.22 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.43 -0.21 47 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.60 -0.23 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.78 -0.28 47 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 1.99 -0.30 47 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.58 -0.34 48 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.27 -0.40 48 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 4.02 -0.46 48 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 4.83 -0.51 47 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 5.73 -0.58 47 0 208 0
30DEC26 65.00 P 0.00 0.00 0.00 6.74 -0.65 47 0 530 0
30DEC26 67.50 P 0.00 0.00 0.00 7.85 -0.73 47 0 638 0
30DEC26 70.00 P 0.00 0.00 0.00 9.06 -0.80 46 0 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 10.38 -0.87 47 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 11.79 -0.93 46 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 13.27 -1.06 46 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 14.93 -1.07 47 0 31 0
30DEC26 82.50 P 0.00 0.00 0.00 16.65 -1.15 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.47 -1.36 47 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 20.24 -1.48 47 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 22.12 -1.54 47 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 24.11 -1.28 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.11 -1.32 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.30 -1.19 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.21 -0.27 47 0 142 0
30MAR27 48.00 P 0.00 0.00 0.00 2.45 -0.27 47 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 2.69 -0.28 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.93 -0.32 47 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 3.66 -0.36 48 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.43 -0.38 48 0 16 0
30MAR27 57.50 P 0.00 0.00 0.00 5.22 -0.45 47 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.10 -0.51 47 0 17 0
30MAR27 62.50 P 0.00 0.00 0.00 7.08 -0.58 47 0 27 0
30MAR27 65.00 P 0.00 0.00 0.00 8.16 -0.63 46 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 9.33 -0.69 46 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 10.59 -0.74 46 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 11.93 -0.82 46 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 13.35 -0.88 46 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 14.90 -1.03 46 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 16.29 -1.24 46 0 17 0
30MAR27 82.50 P 0.00 0.00 0.00 17.95 -1.47 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 19.82 -1.40 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 21.76 -1.06 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.62 -1.10 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.53 -1.12 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.37 -1.25 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.42 -1.21 48 0 0 0
TOTAL PUT 2,009 125,574 +235
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$ 11.21
29APR26 6.50 C 0.00 0.00 0.00 4.71 -0.10 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.46 -0.10 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.22 -0.09 128 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 3.96 -0.10 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.71 -0.10 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.46 -0.10 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.21 -0.10 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.96 -0.10 0 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 2.71 -0.10 0 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 2.47 -0.09 70 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 2.22 -0.13 63 0 872 0
29APR26 9.25 C 0.00 0.00 0.00 2.00 -0.06 80 0 1,615 0
29APR26 9.50 C 0.00 0.00 0.00 1.72 -0.13 49 0 1,469 0
29APR26 9.75 C 1.60 1.60 1.49 1.51 -0.05 66 17 425 -2
29APR26 10.00 C 1.40 1.52 1.25 1.23 -0.09 43 135 1,524 -15
29APR26 10.50 C 1.04 1.05 0.73 0.74 -0.14 31 106 2,007 -50
29APR26 11.00 C 0.65 0.65 0.41 0.39 -0.10 38 31 992 -3
29APR26 11.50 C 0.29 0.33 0.15 0.16 -0.07 39 617 550 -219
29APR26 12.00 C 0.13 0.14 0.06 0.05 -0.05 39 110 711 +63
29APR26 12.50 C 0.03 0.03 0.03 0.02 -0.01 43 1 410 +1
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 - 102 0 0 -
28MAY26 6.50 C 0.00 0.00 0.00 4.74 -0.08 80 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.53 -0.04 95 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.26 -0.06 81 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.01 -0.06 75 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.76 -0.05 70 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.48 -0.08 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.25 -0.06 56 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.02 -0.06 58 0 30 0
28MAY26 8.50 C 3.01 3.01 2.73 2.72 -0.09 0 38 36 +28
28MAY26 8.75 C 0.00 0.00 0.00 2.52 -0.05 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.29 -0.06 49 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 2.04 -0.06 44 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 1.84 -0.01 47 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 1.55 -0.16 36 0 507 0
28MAY26 10.00 C 1.57 1.57 1.49 1.35 -0.11 37 83 314 +44
28MAY26 10.50 C 0.98 0.98 0.98 0.98 -0.09 38 15 636 +10
28MAY26 11.00 C 0.79 0.79 0.67 0.67 -0.09 38 596 1,282 +466
28MAY26 11.50 C 0.60 0.60 0.45 0.44 -0.08 38 14 635 +5
28MAY26 12.00 C 0.38 0.38 0.27 0.28 -0.06 39 42 468 +9
28MAY26 12.50 C 0.22 0.22 0.22 0.17 -0.04 39 1 215 0
28MAY26 13.00 C 0.13 0.13 0.13 0.09 -0.03 38 1 131 0
28MAY26 13.50 C 0.08 0.08 0.08 0.05 -0.02 39 20 60 +20
28MAY26 14.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 92 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 41 0 130 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
29JUN26 6.50 C 0.00 0.00 0.00 4.75 -0.08 57 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 4.53 -0.04 66 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.27 -0.05 58 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.02 -0.06 54 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.78 -0.06 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.56 -0.03 56 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.30 -0.01 50 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.07 -0.01 49 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 2.73 -0.14 0 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 2.60 -0.04 46 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 2.35 -0.02 42 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 2.12 -0.06 40 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 1.88 -0.10 37 0 4,196 0
29JUN26 9.75 C 0.00 0.00 0.00 1.68 -0.05 37 0 368 0
29JUN26 10.00 C 1.47 1.50 1.47 1.49 -0.10 37 10 1,966 -10
29JUN26 10.50 C 1.28 1.28 1.16 1.13 -0.15 36 80 2,783 +48
29JUN26 11.00 C 0.87 0.89 0.82 0.84 -0.11 36 369 4,776 +271
29JUN26 11.50 C 0.65 0.65 0.65 0.61 -0.10 36 10 2,593 0
29JUN26 12.00 C 0.58 0.58 0.58 0.45 -0.07 37 30 1,457 0
29JUN26 12.50 C 0.00 0.00 0.00 0.31 -0.06 37 0 354 0
29JUN26 13.00 C 0.28 0.28 0.23 0.21 -0.05 37 303 1,015 +235
29JUN26 13.50 C 0.00 0.00 0.00 0.14 -0.04 37 0 429 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.03 37 0 221 0
29JUN26 14.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 108 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30JUL26 7.00 C 0.00 0.00 0.00 4.27 -0.06 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.02 -0.06 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.79 -0.05 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.56 -0.03 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.31 -0.05 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.08 -0.04 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.84 -0.05 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.61 -0.08 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.39 -0.01 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.18 -0.07 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.98 0.00 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.75 -0.07 35 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.57 -0.07 36 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 1.24 -0.12 36 0 46 0
30JUL26 11.00 C 0.00 0.00 0.00 0.98 -0.08 37 0 50 0
30JUL26 11.50 C 0.93 0.93 0.93 0.74 -0.07 36 18 78 +18
30JUL26 12.00 C 0.00 0.00 0.00 0.55 -0.06 36 0 56 0
30JUL26 12.50 C 0.47 0.47 0.45 0.40 -0.05 36 59 68 +59
30JUL26 13.00 C 0.35 0.35 0.34 0.29 -0.04 36 169 201 +169
30JUL26 13.50 C 0.30 0.30 0.27 0.20 -0.03 36 269 269 +269
30JUL26 14.00 C 0.00 0.00 0.00 0.14 -0.03 36 0 30 0
30JUL26 14.50 C 0.00 0.00 0.00 0.10 -0.02 36 0 60 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 - 36 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 4.76 -0.09 44 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.53 -0.07 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.28 -0.08 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.04 -0.07 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.79 -0.07 41 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 3.57 -0.02 43 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 3.34 -0.02 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.12 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.89 0.00 41 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 2.66 -0.04 39 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 2.46 -0.08 39 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 2.28 -0.01 40 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 2.07 -0.07 38 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 1.88 -0.04 38 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 1.70 -0.10 37 0 324 0
29SEP26 10.50 C 1.51 1.51 1.51 1.41 -0.10 38 30 313 0
29SEP26 11.00 C 0.00 0.00 0.00 1.15 -0.08 38 0 1,157 0
29SEP26 11.50 C 0.93 0.93 0.93 0.92 -0.12 37 250 5,819 -250
29SEP26 12.00 C 0.87 0.87 0.74 0.75 -0.07 38 764 12,738 -182
29SEP26 12.50 C 0.65 0.66 0.65 0.60 -0.06 38 58 466 +20
29SEP26 13.00 C 0.52 0.53 0.52 0.48 -0.07 38 14 7,963 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 -0.06 38 0 139 0
29SEP26 14.00 C 0.38 0.38 0.38 0.30 -0.05 38 30 30 +28
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.05 38 0 185 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.03 38 0 85 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.03 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 25 0
30DEC26 6.50 C 0.00 0.00 0.00 4.76 -0.09 39 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 4.53 -0.07 42 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 4.29 -0.07 41 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 4.04 -0.07 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.81 -0.05 38 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 3.59 0.00 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.38 +0.01 39 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 3.15 -0.04 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.96 +0.01 38 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 2.75 0.00 37 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 2.58 -0.06 38 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 2.33 -0.11 35 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 2.16 -0.11 35 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 2.00 -0.11 35 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 1.85 -0.10 35 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 1.58 -0.08 36 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 1.35 -0.08 36 4 5,497 +4
30DEC26 11.50 C 0.00 0.00 0.00 1.15 -0.07 36 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.97 -0.07 36 4 10,138 +4
30DEC26 12.50 C 0.00 0.00 0.00 0.82 -0.07 36 0 6 0
30DEC26 13.00 C 0.81 0.81 0.72 0.69 -0.07 36 50 155 +50
30DEC26 13.50 C 0.00 0.00 0.00 0.58 -0.07 36 0 61 0
30DEC26 14.00 C 0.00 0.00 0.00 0.49 -0.06 37 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 -0.05 37 0 68 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 - 38 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 4.78 -0.07 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.53 -0.07 37 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.29 -0.07 36 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 4.08 -0.05 38 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.85 -0.06 37 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 3.63 -0.06 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.42 -0.07 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.23 -0.06 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.03 -0.08 36 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 2.84 -0.09 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 2.69 -0.01 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.50 -0.08 35 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 2.34 -0.04 35 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 2.16 -0.08 34 0 1 0
30MAR27 10.00 C 2.11 2.11 2.11 2.05 -0.06 35 10 48 0
30MAR27 10.50 C 0.00 0.00 0.00 1.78 -0.07 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.55 -0.08 35 0 50 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 -0.08 35 0 12,071 0
30MAR27 12.00 C 0.00 0.00 0.00 1.18 -0.07 35 0 51 0
30MAR27 12.50 C 1.13 1.13 1.09 1.03 -0.06 36 17 80 +4
30MAR27 13.00 C 0.00 0.00 0.00 0.90 -0.06 36 0 14 0
30MAR27 13.50 C 0.00 0.00 0.00 0.79 -0.05 36 0 31 0
30MAR27 14.00 C 0.00 0.00 0.00 0.68 -0.06 36 0 34 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 -0.06 37 0 130 0
30MAR27 15.00 C 0.00 0.00 0.00 0.52 -0.05 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 -0.05 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 - 37 0 0 -
TOTAL CALL 4,375 107,228 +1,094
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 158 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 148 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 138 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 129 0 49 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 120 0 188 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 547 0
29APR26 8.25 P 0.01 0.01 0.01 0.01 0.00 94 5 664 -5
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,421 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 967 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 804 0
29APR26 9.25 P 0.01 0.01 0.01 0.01 0.00 63 30 851 +30
29APR26 9.50 P 0.01 0.01 0.01 0.01 0.00 55 12 791 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 369 0
29APR26 10.00 P 0.02 0.02 0.02 0.01 -0.01 40 61 262 -27
29APR26 10.50 P 0.04 0.06 0.04 0.05 -0.01 39 58 1,784 +18
29APR26 11.00 P 0.15 0.21 0.11 0.18 -0.01 39 168 1,675 +45
29APR26 11.50 P 0.39 0.48 0.28 0.45 +0.02 40 290 423 +157
29APR26 12.00 P 0.68 0.68 0.68 0.86 +0.05 45 25 25 +25
29APR26 12.50 P 1.14 1.14 1.14 1.30 +0.08 40 25 25 +25
29APR26 13.00 P 0.00 0.00 0.00 1.79 +0.09 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.34 +0.11 83 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.83 +0.09 90 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.33 +0.07 101 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.84 +0.10 116 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.36 +0.12 134 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.84 - 135 0 0 -
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 67 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 63 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 457 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 422 0
28MAY26 8.50 P 0.02 0.02 0.02 0.01 0.00 42 66 322 +45
28MAY26 8.75 P 0.03 0.03 0.03 0.01 -0.01 38 20 556 +20
28MAY26 9.00 P 0.04 0.04 0.04 0.02 -0.01 39 20 303 +15
28MAY26 9.25 P 0.00 0.00 0.00 0.04 0.00 40 0 356 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 0.00 39 0 730 0
28MAY26 9.75 P 0.08 0.10 0.08 0.09 0.00 39 14 556 +6
28MAY26 10.00 P 0.11 0.14 0.10 0.13 0.00 39 86 911 +12
28MAY26 10.50 P 0.23 0.25 0.23 0.26 +0.02 39 46 738 -9
28MAY26 11.00 P 0.40 0.44 0.40 0.45 +0.03 39 425 936 +325
28MAY26 11.50 P 0.58 0.73 0.58 0.72 +0.04 39 78 237 +66
28MAY26 12.00 P 0.86 0.95 0.86 1.07 +0.04 40 55 168 +55
28MAY26 12.50 P 0.00 0.00 0.00 1.46 +0.07 41 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.91 +0.08 45 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.35 +0.07 44 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.83 +0.05 46 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.33 +0.06 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.84 +0.04 59 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.36 +0.12 68 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.84 - 69 0 0 -
29JUN26 6.50 P 0.01 0.01 0.01 0.01 0.00 57 1 102 +1
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 285 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 0.00 37 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 38 0 595 0
29JUN26 8.50 P 0.06 0.06 0.06 0.03 -0.01 37 20 1,238 +20
29JUN26 8.75 P 0.00 0.00 0.00 0.05 0.00 38 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 0.00 38 0 6,106 0
29JUN26 9.25 P 0.10 0.10 0.10 0.10 0.00 38 2 3,242 -2
29JUN26 9.50 P 0.15 0.15 0.15 0.13 -0.01 37 32 565 +1
29JUN26 9.75 P 0.00 0.00 0.00 0.18 -0.01 37 0 335 0
29JUN26 10.00 P 0.21 0.21 0.21 0.24 -0.01 37 26 842 0
29JUN26 10.50 P 0.39 0.39 0.39 0.40 +0.01 37 120 578 +120
29JUN26 11.00 P 0.59 0.59 0.58 0.61 +0.02 37 400 4,744 +380
29JUN26 11.50 P 0.75 0.88 0.75 0.88 +0.03 37 90 362 +90
29JUN26 12.00 P 1.02 1.04 1.02 1.21 +0.05 38 110 281 +110
29JUN26 12.50 P 0.00 0.00 0.00 1.55 +0.06 37 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 1.99 +0.03 40 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.40 +0.01 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.84 0.00 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.33 +0.01 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.84 +0.01 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.36 +0.09 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.84 +0.08 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.29 +0.02 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.79 +0.03 0 0 0 0
30JUL26 7.00 P 0.03 0.03 0.03 0.01 0.00 39 6 70 +6
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 38 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 37 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 0.00 36 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 0.00 37 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 0.00 36 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 0.00 36 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 0.00 36 0 108 0
30JUL26 9.25 P 0.00 0.00 0.00 0.20 0.00 36 0 20 0
30JUL26 9.50 P 0.23 0.23 0.23 0.26 0.00 36 30 560 +30
30JUL26 9.75 P 0.00 0.00 0.00 0.33 +0.01 36 0 191 0
30JUL26 10.00 P 0.00 0.00 0.00 0.41 0.00 36 0 286 0
30JUL26 10.50 P 0.00 0.00 0.00 0.60 +0.02 36 0 105 0
30JUL26 11.00 P 0.84 0.84 0.84 0.83 +0.03 35 1 23 +1
30JUL26 11.50 P 0.00 0.00 0.00 1.11 +0.03 34 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 1.45 +0.05 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.82 +0.04 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.21 +0.01 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.63 -0.01 31 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.09 +0.02 31 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.55 +0.02 29 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.01 +0.02 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.49 +0.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.97 - 0 0 0 -
29SEP26 6.50 P 0.05 0.05 0.05 0.02 0.00 39 1 79 +1
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 40 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 39 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 258 0
29SEP26 7.50 P 0.10 0.10 0.10 0.07 -0.01 38 5 817 +5
29SEP26 7.75 P 0.13 0.13 0.13 0.10 0.00 39 2 1,814 -2
29SEP26 8.00 P 0.00 0.00 0.00 0.12 -0.01 38 0 817 0
29SEP26 8.25 P 0.17 0.17 0.17 0.16 -0.01 38 45 355 -36
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.01 38 0 784 0
29SEP26 8.75 P 0.26 0.26 0.25 0.26 -0.01 38 175 971 +75
29SEP26 9.00 P 0.00 0.00 0.00 0.32 -0.01 38 0 567 0
29SEP26 9.25 P 0.37 0.37 0.37 0.39 0.00 38 70 765 +45
29SEP26 9.50 P 0.43 0.43 0.43 0.47 +0.01 38 13 708 +13
29SEP26 9.75 P 0.50 0.50 0.50 0.56 +0.01 39 15 3,214 0
29SEP26 10.00 P 0.60 0.60 0.60 0.65 +0.02 38 65 687 +16
29SEP26 10.50 P 0.00 0.00 0.00 0.86 +0.03 38 0 174 0
29SEP26 11.00 P 1.05 1.05 1.05 1.11 +0.04 38 94 9,641 -64
29SEP26 11.50 P 1.28 1.28 1.28 1.41 +0.04 38 28 8,064 +28
29SEP26 12.00 P 1.56 1.58 1.56 1.74 +0.05 38 60 341 +60
29SEP26 12.50 P 0.00 0.00 0.00 2.09 +0.04 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.48 -0.01 38 0 90 0
29SEP26 13.50 P 0.00 0.00 0.00 2.89 -0.02 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.30 -0.03 38 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.76 -0.01 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.21 +0.05 40 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.67 +0.01 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.14 -0.03 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.62 -0.03 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.09 -0.02 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 37 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 0.00 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.09 0.00 37 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.12 0.00 38 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.15 0.00 37 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.19 0.00 37 0 65 0
30DEC26 8.00 P 0.28 0.28 0.28 0.23 0.00 37 2 122 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 0.00 38 0 2 0
30DEC26 8.50 P 0.34 0.34 0.34 0.34 0.00 37 5 134 +5
30DEC26 8.75 P 0.00 0.00 0.00 0.41 0.00 37 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.49 +0.01 38 0 121 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 0.00 38 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.66 0.00 38 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 +0.01 38 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 +0.01 38 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 1.11 +0.02 38 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 1.38 +0.02 38 0 63 0
30DEC26 11.50 P 1.51 1.51 1.51 1.67 +0.03 38 30 90 +30
30DEC26 12.00 P 0.00 0.00 0.00 1.99 +0.03 38 0 5,000 0
30DEC26 12.50 P 2.16 2.16 2.16 2.32 0.00 38 30 60 +30
30DEC26 13.00 P 0.00 0.00 0.00 2.71 +0.01 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.08 +0.04 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.50 +0.06 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.93 +0.03 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.35 +0.02 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.79 +0.04 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.22 - 39 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.09 0.00 37 0 1 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 0.00 37 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.15 0.00 37 0 52 0
30MAR27 7.25 P 0.00 0.00 0.00 0.18 0.00 36 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 0.00 36 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 0.00 37 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.33 0.00 37 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.39 0.00 37 0 7 0
30MAR27 8.50 P 0.00 0.00 0.00 0.46 0.00 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.53 0.00 37 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.62 +0.01 37 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.71 +0.01 37 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.80 0.00 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.91 +0.01 37 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 1.02 +0.01 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 +0.02 37 0 181 0
30MAR27 11.00 P 0.00 0.00 0.00 1.54 +0.02 37 0 90 0
30MAR27 11.50 P 0.00 0.00 0.00 1.83 +0.02 37 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 2.16 +0.04 38 0 0 0
30MAR27 12.50 P 2.31 2.31 2.31 2.50 +0.04 38 30 90 +30
30MAR27 13.00 P 2.68 2.68 2.68 2.84 -0.01 37 30 30 +30
30MAR27 13.50 P 0.00 0.00 0.00 3.21 -0.01 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.61 +0.01 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.02 -0.01 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.45 -0.02 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.87 -0.04 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.33 - 39 0 0 -
TOTAL PUT 3,022 94,576 +1,826
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 21.34
29APR26 14.00 C 0.00 0.00 0.00 7.35 +0.36 95 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.85 +0.36 86 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.35 +0.36 78 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.85 +0.36 69 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.35 +0.36 61 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.85 +0.36 52 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.35 +0.36 42 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.85 +0.35 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.35 +0.35 0 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.94 +0.43 68 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.37 +0.33 41 0 103 0
29APR26 19.50 C 0.00 0.00 0.00 1.90 +0.29 41 0 326 0
29APR26 20.00 C 1.58 1.63 1.55 1.43 +0.21 37 60 475 -50
29APR26 21.00 C 0.84 0.84 0.76 0.72 +0.15 39 34 837 -4
29APR26 22.00 C 0.35 0.36 0.33 0.29 +0.07 40 89 1,419 -30
29APR26 23.00 C 0.13 0.13 0.13 0.10 +0.03 42 77 1,325 +30
29APR26 24.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 891 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 47 0 303 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 135 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 90 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.88 +0.36 47 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.38 +0.38 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 6.02 +0.52 70 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.53 +0.54 65 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.96 +0.45 51 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.47 +0.40 47 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.01 +0.41 47 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.58 +0.43 47 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.03 +0.30 38 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.69 +0.37 42 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 2.22 +0.23 38 0 184 0
28MAY26 20.00 C 0.00 0.00 0.00 1.83 +0.20 37 0 358 0
28MAY26 21.00 C 1.36 1.36 1.28 1.22 +0.14 37 37 615 +33
28MAY26 22.00 C 0.86 0.86 0.86 0.77 +0.10 37 2 1,044 0
28MAY26 23.00 C 0.00 0.00 0.00 0.47 +0.07 38 0 1,278 0
28MAY26 24.00 C 0.33 0.33 0.30 0.27 +0.05 38 35 376 +3
28MAY26 25.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 284 0
28MAY26 26.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 186 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 0.00 39 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 43 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 10.88 +0.36 61 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.38 +0.36 49 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.88 +0.36 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.38 +0.35 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.89 +0.36 51 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.39 +0.36 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.90 +0.37 49 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.40 +0.41 44 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.03 +0.51 63 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.51 +0.47 56 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.02 +0.45 53 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 5.54 +0.48 50 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.08 +0.49 49 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.61 +0.46 47 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 4.16 +0.44 45 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.72 +0.42 43 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 3.21 +0.30 38 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.82 +0.28 38 0 522 0
29JUN26 19.50 C 0.00 0.00 0.00 2.47 +0.23 38 0 137 0
29JUN26 20.00 C 0.00 0.00 0.00 2.11 +0.19 37 0 2,063 0
29JUN26 21.00 C 1.65 1.65 1.65 1.54 +0.15 37 30 1,352 0
29JUN26 22.00 C 1.17 1.21 1.17 1.10 +0.12 38 248 1,521 +61
29JUN26 23.00 C 0.85 0.85 0.85 0.78 +0.11 38 40 923 +10
29JUN26 24.00 C 0.00 0.00 0.00 0.53 +0.09 38 0 160 0
29JUN26 25.00 C 0.00 0.00 0.00 0.35 +0.07 39 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 0.22 +0.04 38 0 135 0
29JUN26 27.00 C 0.00 0.00 0.00 0.14 +0.03 38 0 135 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.59 +0.52 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.13 +0.51 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.69 +0.49 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.25 +0.40 43 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.84 +0.38 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.37 +0.27 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.02 +0.26 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.69 +0.24 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.35 +0.18 38 0 30 0
30JUL26 21.00 C 1.93 1.93 1.93 1.82 +0.15 38 19 132 +19
30JUL26 22.00 C 1.46 1.46 1.46 1.39 +0.12 38 8 331 +8
30JUL26 23.00 C 0.00 0.00 0.00 1.05 +0.09 39 0 16 0
30JUL26 24.00 C 0.00 0.00 0.00 0.80 +0.10 39 0 30 0
30JUL26 25.00 C 0.00 0.00 0.00 0.58 +0.07 39 0 67 0
30JUL26 26.00 C 0.00 0.00 0.00 0.42 +0.06 39 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.30 +0.05 39 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.21 +0.03 39 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 6 0
29SEP26 12.00 C 0.00 0.00 0.00 9.39 +0.36 43 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.89 +0.35 39 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.39 +0.34 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.94 +0.37 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.52 +0.46 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.04 +0.47 45 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.55 +0.44 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.13 +0.51 43 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.69 +0.48 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.27 +0.43 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.86 +0.44 41 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.48 +0.29 40 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 4.10 +0.24 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.76 +0.23 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.49 +0.26 41 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.20 +0.26 41 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 2.92 +0.23 41 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 2.35 +0.20 39 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 1.94 +0.19 40 0 3,054 0
29SEP26 23.00 C 0.00 0.00 0.00 1.59 +0.17 40 0 367 0
29SEP26 24.00 C 0.00 0.00 0.00 1.29 +0.14 40 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 1.03 +0.10 40 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 0.83 +0.07 40 0 6,060 0
29SEP26 27.00 C 0.00 0.00 0.00 0.69 +0.08 41 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.56 +0.07 41 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.44 +0.06 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 +0.05 41 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 +0.04 41 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 +0.04 41 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 8.94 +0.35 40 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.47 +0.34 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.02 +0.34 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.58 +0.33 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.16 +0.33 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.75 +0.32 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.36 +0.32 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.92 +0.43 38 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 5.54 +0.39 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.18 +0.37 38 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.83 +0.33 38 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.50 +0.31 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.19 +0.28 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.90 +0.26 38 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 3.62 +0.14 38 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.36 +0.22 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.89 +0.20 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 2.49 +0.20 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 2.13 +0.17 39 0 16 0
30DEC26 24.00 C 0.00 0.00 0.00 1.81 +0.13 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.55 +0.11 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.33 +0.09 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 1.15 +0.10 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.99 +0.10 40 0 280 0
30DEC26 29.00 C 0.00 0.00 0.00 0.84 +0.12 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.70 +0.07 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.59 +0.07 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.49 +0.05 40 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 7.45 +0.34 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.07 +0.34 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.70 +0.32 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.35 +0.32 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.01 +0.32 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.68 +0.31 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.37 +0.31 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.06 +0.29 40 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.78 +0.29 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.51 +0.42 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.24 +0.39 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.88 +0.26 39 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.42 +0.24 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 3.03 +0.24 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.66 +0.20 39 0 5 0
30MAR27 24.00 C 0.00 0.00 0.00 2.35 +0.16 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.06 +0.14 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.81 +0.09 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.63 +0.12 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.41 +0.10 40 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 1.28 +0.17 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.10 +0.13 40 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.95 +0.11 40 0 0 0
30MAR27 32.00 C 0.78 0.78 0.78 0.86 +0.11 41 4 12 +4
TOTAL CALL 683 49,176 +84
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 66 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 781 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 405 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 691 0
29APR26 19.50 P 0.08 0.08 0.08 0.05 -0.05 41 10 565 -10
29APR26 20.00 P 0.00 0.00 0.00 0.12 -0.08 42 0 1,375 0
29APR26 21.00 P 0.36 0.36 0.35 0.41 -0.16 42 32 652 +28
29APR26 22.00 P 0.91 0.91 0.91 0.98 -0.25 44 30 588 -30
29APR26 23.00 P 0.00 0.00 0.00 1.79 -0.29 47 0 529 0
29APR26 24.00 P 0.00 0.00 0.00 2.67 -0.36 39 0 101 0
29APR26 25.00 P 0.00 0.00 0.00 3.66 -0.43 0 0 33 0
29APR26 26.00 P 0.00 0.00 0.00 4.66 -0.36 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.66 -0.36 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.66 -0.36 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.66 -0.36 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.66 -0.36 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.66 -0.36 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.66 -0.36 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 8 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 89 0
28MAY26 17.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 171 0
28MAY26 18.00 P 0.00 0.00 0.00 0.09 -0.04 38 0 225 0
28MAY26 18.50 P 0.17 0.17 0.17 0.15 -0.05 38 30 174 +30
28MAY26 19.00 P 0.25 0.25 0.25 0.23 -0.07 38 30 738 0
28MAY26 19.50 P 0.31 0.36 0.31 0.34 -0.09 38 17 183 0
28MAY26 20.00 P 0.50 0.50 0.50 0.49 -0.09 39 8 367 0
28MAY26 21.00 P 0.00 0.00 0.00 0.89 -0.13 39 0 476 0
28MAY26 22.00 P 0.00 0.00 0.00 1.43 -0.20 39 0 1,157 0
28MAY26 23.00 P 0.00 0.00 0.00 2.14 -0.22 40 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 2.88 -0.31 38 0 116 0
28MAY26 25.00 P 0.00 0.00 0.00 3.76 -0.41 38 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 4.69 -0.43 37 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.67 -0.43 38 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.66 -0.36 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.66 -0.36 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.66 -0.36 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.66 -0.36 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.66 -0.36 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 0.00 40 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 1,925 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.02 38 0 333 0
29JUN26 17.00 P 0.20 0.20 0.20 0.15 -0.03 38 30 3,675 +30
29JUN26 17.50 P 0.00 0.00 0.00 0.22 -0.04 39 0 1,090 0
29JUN26 18.00 P 0.00 0.00 0.00 0.30 -0.06 38 0 360 0
29JUN26 18.50 P 0.00 0.00 0.00 0.41 -0.08 38 0 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.55 -0.09 39 0 392 0
29JUN26 19.50 P 0.69 0.69 0.69 0.71 -0.11 39 22 415 0
29JUN26 20.00 P 0.87 0.88 0.83 0.91 -0.09 39 90 2,063 +90
29JUN26 21.00 P 1.32 1.32 1.25 1.36 -0.12 39 51 974 0
29JUN26 22.00 P 0.00 0.00 0.00 1.94 -0.19 39 0 257 0
29JUN26 23.00 P 2.48 2.48 2.48 2.63 -0.20 40 12 273 0
29JUN26 24.00 P 0.00 0.00 0.00 3.33 -0.27 38 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 4.14 -0.42 37 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 5.03 -0.43 37 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.94 -0.46 37 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.88 -0.48 35 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.79 -0.54 0 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.86 -0.49 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.83 -0.50 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.80 -0.52 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.15 -0.03 39 0 29 0
30JUL26 16.50 P 0.00 0.00 0.00 0.21 -0.04 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.29 -0.05 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.39 -0.06 39 0 34 0
30JUL26 18.00 P 0.50 0.50 0.50 0.50 -0.08 39 3 6 +3
30JUL26 18.50 P 0.00 0.00 0.00 0.64 -0.08 39 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.79 -0.10 39 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.97 -0.10 39 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.17 -0.11 39 0 98 0
30JUL26 21.00 P 0.00 0.00 0.00 1.65 -0.14 39 0 233 0
30JUL26 22.00 P 0.00 0.00 0.00 2.21 -0.18 39 0 20 0
30JUL26 23.00 P 0.00 0.00 0.00 2.88 -0.20 39 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 3.55 -0.29 38 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 4.35 -0.43 38 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.22 -0.38 39 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.07 -0.44 38 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.98 -0.50 37 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.91 -0.52 36 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.89 -0.50 38 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.83 -0.53 32 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.80 -0.54 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 0.00 42 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.18 -0.02 41 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.23 -0.03 41 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.31 -0.03 41 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.39 -0.04 41 0 351 0
29SEP26 16.50 P 0.00 0.00 0.00 0.49 -0.05 41 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.61 -0.06 41 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.75 -0.06 41 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.90 -0.08 41 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.07 -0.09 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.26 -0.11 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.48 -0.10 41 0 643 0
29SEP26 20.00 P 0.00 0.00 0.00 1.70 -0.13 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.21 -0.16 42 0 3,547 0
29SEP26 22.00 P 0.00 0.00 0.00 2.80 -0.17 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.45 -0.20 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.17 -0.22 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.93 -0.25 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.74 -0.27 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.60 -0.28 45 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 7.47 -0.31 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.36 -0.35 46 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.28 -0.38 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.22 -0.42 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.13 -0.49 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 -0.01 40 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.22 -0.02 40 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 -0.03 40 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 -0.03 40 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 -0.04 40 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.55 -0.04 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.66 -0.06 40 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.80 -0.06 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.94 -0.07 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.10 -0.08 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.28 -0.08 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.47 -0.10 40 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.69 -0.10 40 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 1.91 -0.11 41 0 430 0
30DEC26 20.00 P 0.00 0.00 0.00 2.15 -0.13 41 0 161 0
30DEC26 21.00 P 0.00 0.00 0.00 2.68 -0.15 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.27 -0.16 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 3.91 -0.19 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.60 -0.21 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.35 -0.22 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.12 -0.25 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.94 -0.25 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.79 -0.27 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.65 -0.06 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.52 -0.35 44 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.49 -0.15 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.13 -0.49 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.57 -0.02 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.68 -0.02 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.82 -0.03 41 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.94 -0.03 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.11 -0.04 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.29 -0.05 41 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.47 -0.05 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.66 -0.07 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.87 -0.08 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.10 -0.06 41 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 2.33 -0.09 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.60 -0.09 41 0 20 0
30MAR27 21.00 P 0.00 0.00 0.00 3.13 -0.11 41 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 3.73 -0.12 42 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.36 -0.15 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.05 -0.15 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.76 -0.18 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.53 -0.18 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.10 -0.42 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.90 -0.21 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.72 -0.23 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.83 -0.27 44 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.49 -0.20 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.32 -0.30 40 0 0 0
TOTAL PUT 365 45,360 +141
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$ 38.42
29APR26 25.00 C 0.00 0.00 0.00 13.43 -0.05 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.44 -0.04 92 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.44 -0.04 83 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.44 -0.04 74 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.44 -0.04 65 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.44 -0.04 56 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.44 -0.04 48 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.44 -0.04 40 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.44 -0.05 32 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.44 -0.05 24 0 113 0
29APR26 35.00 C 0.00 0.00 0.00 3.44 -0.05 0 0 274 0
29APR26 36.00 C 0.00 0.00 0.00 2.44 -0.06 0 0 414 0
29APR26 37.00 C 1.42 1.45 1.35 1.47 -0.09 16 44 833 -12
29APR26 38.00 C 0.63 0.66 0.60 0.66 -0.10 16 82 949 -20
29APR26 39.00 C 0.18 0.20 0.18 0.20 -0.08 17 90 1,185 +26
29APR26 40.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 751 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 755 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 239 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 53 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 12.48 -0.05 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.49 -0.04 40 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.49 -0.04 32 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.49 -0.05 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.49 -0.05 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.50 -0.04 25 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.50 -0.05 20 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.50 -0.05 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.51 -0.05 16 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.55 -0.05 17 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 2.63 -0.06 17 0 165 0
28MAY26 37.00 C 1.75 1.79 1.75 1.84 -0.06 18 42 322 -20
28MAY26 38.00 C 1.06 1.14 1.06 1.18 -0.08 18 20 454 +7
28MAY26 39.00 C 0.64 0.64 0.59 0.64 -0.10 17 125 444 +39
28MAY26 40.00 C 0.35 0.35 0.32 0.34 -0.06 17 117 1,204 -112
28MAY26 41.00 C 0.00 0.00 0.00 0.16 -0.03 17 40 459 -31
28MAY26 42.00 C 0.08 0.08 0.08 0.07 -0.02 18 39 218 +39
28MAY26 43.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 254 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 35 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 13.51 -0.05 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.52 -0.04 33 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.52 -0.05 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.53 -0.04 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.53 -0.01 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.53 -0.01 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.54 0.00 20 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.55 -0.04 20 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 5.56 -0.05 18 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.60 -0.05 19 0 275 0
29JUN26 35.00 C 3.62 3.62 3.62 3.68 -0.04 19 15 933 0
29JUN26 36.00 C 0.00 0.00 0.00 2.83 -0.04 19 0 782 0
29JUN26 37.00 C 2.00 2.02 1.99 2.07 -0.05 19 75 840 +75
29JUN26 38.00 C 1.35 1.45 1.35 1.45 -0.06 19 12 2,546 +12
29JUN26 39.00 C 0.90 0.97 0.88 0.98 -0.03 19 59 868 0
29JUN26 40.00 C 0.60 0.62 0.56 0.60 -0.04 19 105 708 +22
29JUN26 41.00 C 0.00 0.00 0.00 0.36 -0.02 19 0 871 0
29JUN26 42.00 C 0.24 0.24 0.24 0.20 -0.01 19 3 600 +3
29JUN26 43.00 C 0.16 0.16 0.16 0.11 0.00 19 25 491 +25
29JUN26 44.00 C 0.00 0.00 0.00 0.06 0.00 19 0 584 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 0.00 19 0 428 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 0.00 20 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 26 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 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 37 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 11.52 -0.05 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.53 -0.04 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.53 -0.01 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.53 -0.01 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.54 0.00 20 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.55 -0.05 19 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.57 -0.06 19 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.63 -0.06 20 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 3.73 -0.06 19 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 2.91 -0.07 19 0 120 0
30JUL26 37.00 C 2.11 2.11 2.10 2.17 -0.08 19 30 215 +30
30JUL26 38.00 C 1.55 1.55 1.55 1.57 -0.08 19 20 85 +20
30JUL26 39.00 C 1.08 1.08 1.02 1.12 -0.09 20 45 81 +45
30JUL26 40.00 C 0.72 0.74 0.70 0.75 -0.09 19 60 139 +60
30JUL26 41.00 C 0.00 0.00 0.00 0.51 -0.05 20 0 17 0
30JUL26 42.00 C 0.00 0.00 0.00 0.32 -0.04 20 0 10 0
30JUL26 43.00 C 0.26 0.26 0.23 0.20 -0.03 20 80 110 +80
30JUL26 44.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 0.00 21 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.51 -0.05 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.52 -0.04 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.52 -0.05 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.53 -0.04 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.53 -0.01 21 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.53 -0.01 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.54 0.00 18 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.56 -0.05 19 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.60 -0.06 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.68 -0.07 19 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 3.83 -0.08 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.06 -0.10 19 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 2.40 -0.10 19 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 1.88 -0.04 20 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 1.43 -0.06 19 0 78 0
29SEP26 40.00 C 0.00 0.00 0.00 1.08 -0.04 20 0 59 0
29SEP26 41.00 C 0.00 0.00 0.00 0.80 -0.05 19 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 0.58 -0.07 19 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.42 -0.06 19 0 108 0
29SEP26 44.00 C 0.00 0.00 0.00 0.30 -0.04 19 0 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.21 -0.03 19 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.14 -0.03 19 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 13.51 -0.05 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.52 -0.04 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.52 -0.05 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.53 -0.04 23 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.54 0.00 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.55 +0.01 21 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.54 0.00 16 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.67 -0.07 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 5.81 -0.08 21 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.01 -0.10 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.29 -0.10 21 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 3.65 -0.10 21 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.09 -0.11 21 0 61 0
30DEC26 38.00 C 0.00 0.00 0.00 2.53 -0.10 21 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 2.12 -0.10 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.75 -0.10 21 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.46 -0.09 21 0 80 0
30DEC26 42.00 C 0.00 0.00 0.00 1.20 -0.08 21 0 112 0
30DEC26 43.00 C 0.00 0.00 0.00 0.97 -0.08 21 0 159 0
30DEC26 44.00 C 0.00 0.00 0.00 0.79 -0.07 21 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 0.64 -0.06 21 0 44 0
30DEC26 46.00 C 0.00 0.00 0.00 0.51 -0.06 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.42 -0.05 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.34 -0.02 22 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 12.52 -0.04 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.52 -0.05 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.53 -0.04 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.54 0.00 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.55 +0.01 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.54 -0.01 14 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.77 -0.07 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.95 -0.08 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.22 -0.08 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.56 -0.08 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 3.96 -0.09 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.32 -0.09 19 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 2.87 -0.08 19 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.45 -0.08 20 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.08 -0.08 20 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.77 -0.07 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.48 -0.07 20 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.25 -0.06 20 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 1.04 -0.05 20 0 34 0
30MAR27 45.00 C 0.00 0.00 0.00 0.86 -0.06 20 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 0.71 -0.05 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.60 -0.05 20 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.51 -0.02 20 0 16 0
TOTAL CALL 1,128 24,831 +288
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 91 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 82 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 66 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 58 0 116 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 181 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 318 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 35 0 450 0
29APR26 35.00 P 0.03 0.04 0.03 0.01 0.00 28 23 889 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 20 0 718 0
29APR26 37.00 P 0.08 0.10 0.08 0.05 -0.02 18 82 607 -35
29APR26 38.00 P 0.31 0.32 0.25 0.25 -0.04 18 107 434 +35
29APR26 39.00 P 0.85 0.90 0.85 0.79 0.00 18 74 176 +6
29APR26 40.00 P 0.00 0.00 0.00 1.65 +0.06 22 0 82 0
29APR26 41.00 P 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.58 +0.04 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.58 +0.04 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.75 +0.06 81 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.75 +0.07 87 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.75 +0.07 94 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 0.01 0.00 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 36 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 32 0 191 0
28MAY26 31.00 P 0.01 0.01 0.01 0.01 0.00 28 27 43 +27
28MAY26 32.00 P 0.01 0.01 0.01 0.01 0.00 24 100 308 +100
28MAY26 33.00 P 0.05 0.05 0.05 0.01 0.00 21 10 134 0
28MAY26 34.00 P 0.04 0.04 0.04 0.02 0.00 19 3 289 0
28MAY26 35.00 P 0.10 0.10 0.10 0.05 0.00 18 2 503 +2
28MAY26 36.00 P 0.18 0.20 0.18 0.13 -0.01 17 33 403 +19
28MAY26 37.00 P 0.34 0.40 0.34 0.32 -0.02 18 51 692 +39
28MAY26 38.00 P 0.66 0.75 0.66 0.66 -0.02 18 6 965 +4
28MAY26 39.00 P 0.00 0.00 0.00 1.19 +0.04 18 0 261 0
28MAY26 40.00 P 0.00 0.00 0.00 1.89 +0.10 18 0 198 0
28MAY26 41.00 P 0.00 0.00 0.00 2.67 +0.02 17 0 51 0
28MAY26 42.00 P 0.00 0.00 0.00 3.60 +0.03 18 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 4.58 +0.04 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.58 +0.04 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.58 +0.04 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.75 +0.06 41 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.75 +0.06 45 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.75 +0.06 48 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 33 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 251 0
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 0.00 19 0 629 0
29JUN26 33.00 P 0.19 0.19 0.19 0.10 0.00 19 2 459 -2
29JUN26 34.00 P 0.28 0.28 0.27 0.21 0.00 19 8 771 -5
29JUN26 35.00 P 0.00 0.00 0.00 0.41 +0.01 19 0 920 0
29JUN26 36.00 P 0.77 0.77 0.72 0.70 0.00 19 25 910 0
29JUN26 37.00 P 1.14 1.15 1.11 1.09 -0.02 19 35 602 +31
29JUN26 38.00 P 1.69 1.70 1.62 1.61 +0.01 18 75 572 +67
29JUN26 39.00 P 0.00 0.00 0.00 2.27 +0.03 18 0 245 0
29JUN26 40.00 P 3.10 3.16 3.04 3.04 +0.04 18 90 400 +90
29JUN26 41.00 P 0.00 0.00 0.00 3.90 +0.03 19 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 4.81 +0.04 19 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.75 +0.04 19 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 6.72 +0.05 19 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.67 -0.05 0 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.79 +0.08 29 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.77 +0.08 30 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.62 -0.06 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.75 +0.09 34 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.74 +0.09 35 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 15.22 +0.09 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.71 +0.09 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 20.20 +0.09 47 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.68 +0.08 50 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 0.01 -0.01 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 0.00 20 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 37 0
30JUL26 32.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 72 0
30JUL26 33.00 P 0.30 0.30 0.30 0.22 -0.02 20 15 164 +15
30JUL26 34.00 P 0.46 0.46 0.41 0.38 -0.03 20 52 198 +49
30JUL26 35.00 P 0.66 0.66 0.65 0.62 -0.04 20 39 376 +39
30JUL26 36.00 P 1.00 1.00 0.96 0.93 -0.02 19 235 707 +235
30JUL26 37.00 P 1.43 1.43 1.39 1.33 -0.04 19 151 537 +140
30JUL26 38.00 P 1.90 2.00 1.90 1.89 -0.03 19 565 682 +462
30JUL26 39.00 P 0.00 0.00 0.00 2.54 0.00 19 0 0 0
30JUL26 40.00 P 3.36 3.40 3.34 3.26 +0.03 19 70 195 +60
30JUL26 41.00 P 0.00 0.00 0.00 4.07 0.00 19 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 4.93 +0.01 19 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.83 +0.02 19 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.77 +0.03 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.90 +0.04 26 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.88 +0.04 28 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.85 +0.04 29 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.84 +0.04 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 0.01 -0.01 20 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.02 19 0 110 0
29SEP26 31.00 P 0.21 0.21 0.21 0.15 -0.02 19 2 198 -2
29SEP26 32.00 P 0.32 0.32 0.32 0.25 -0.03 19 1 470 +1
29SEP26 33.00 P 0.00 0.00 0.00 0.41 -0.04 19 0 222 0
29SEP26 34.00 P 0.00 0.00 0.00 0.63 -0.04 19 0 143 0
29SEP26 35.00 P 0.00 0.00 0.00 0.89 -0.05 19 0 589 0
29SEP26 36.00 P 1.29 1.29 1.29 1.24 -0.05 19 53 151 +53
29SEP26 37.00 P 1.71 1.73 1.71 1.67 -0.06 19 151 242 +151
29SEP26 38.00 P 0.00 0.00 0.00 2.20 -0.05 19 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 2.84 -0.05 19 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.53 -0.04 19 0 79 0
29SEP26 41.00 P 0.00 0.00 0.00 4.29 -0.02 19 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 5.10 -0.01 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.96 0.00 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.86 +0.01 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.95 +0.05 23 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.90 +0.05 24 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.87 +0.03 25 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.84 +0.03 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.83 +0.04 27 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.82 +0.13 29 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.30 +0.05 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 0.00 22 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.05 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.31 -0.03 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.45 -0.04 22 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.64 -0.04 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.88 -0.05 22 0 96 0
30DEC26 34.00 P 1.37 1.37 1.32 1.18 -0.06 22 5 232 0
30DEC26 35.00 P 1.76 1.76 1.70 1.54 -0.06 22 133 349 +110
30DEC26 36.00 P 2.22 2.22 2.14 1.95 -0.06 22 68 107 +60
30DEC26 37.00 P 2.74 2.74 2.74 2.43 -0.06 22 15 57 -12
30DEC26 38.00 P 0.00 0.00 0.00 2.98 -0.06 22 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.48 -0.05 21 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 4.12 -0.05 21 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 4.82 -0.04 21 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.57 -0.03 21 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 6.35 -0.22 21 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 7.40 -0.02 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.29 -0.01 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.21 0.00 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.16 +0.01 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.12 +0.02 27 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.28 -0.01 20 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.40 -0.01 20 0 24 0
30MAR27 31.00 P 0.76 0.76 0.76 0.57 -0.03 20 15 15 +12
30MAR27 32.00 P 0.00 0.00 0.00 0.78 -0.03 20 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 1.03 -0.03 20 0 8 0
30MAR27 34.00 P 0.00 0.00 0.00 1.34 -0.04 20 0 45 0
30MAR27 35.00 P 0.00 0.00 0.00 1.71 -0.04 20 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.13 -0.04 21 0 37 0
30MAR27 37.00 P 0.00 0.00 0.00 2.61 -0.04 21 0 35 0
30MAR27 38.00 P 0.00 0.00 0.00 3.16 -0.04 21 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.64 -0.03 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.27 -0.03 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.96 -0.02 20 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 5.68 -0.02 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.46 -0.11 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.49 0.00 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.36 0.00 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.26 0.00 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.19 +0.01 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.15 +0.02 25 0 0 0
TOTAL PUT 2,323 23,546 +1,751
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$ 90.30
29APR26 55.00 C 0.00 0.00 0.00 35.33 +0.89 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.98 +1.00 145 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 30.47 +1.02 131 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.84 +0.89 78 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.51 +1.06 113 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.02 +1.03 103 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.48 +0.98 88 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.84 +0.88 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.31 +0.85 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.85 +0.89 36 0 0 0
29APR26 80.00 C 10.18 10.18 10.18 10.35 +0.88 28 1 40 0
29APR26 82.50 C 0.00 0.00 0.00 7.86 +0.85 25 0 115 0
29APR26 85.00 C 0.00 0.00 0.00 5.44 +0.78 25 0 393 0
29APR26 87.50 C 0.00 0.00 0.00 3.35 +0.71 27 0 385 0
29APR26 90.00 C 1.65 1.65 1.65 1.61 +0.35 25 16 143 -16
29APR26 92.50 C 0.00 0.00 0.00 0.62 +0.11 25 0 198 0
29APR26 95.00 C 0.27 0.27 0.21 0.18 +0.02 25 26 90 -6
29APR26 97.50 C 0.00 0.00 0.00 0.04 0.00 25 0 72 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29APR26 105.00 C 0.05 0.05 0.05 0.01 0.00 37 20 35 -15
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 35.39 +0.95 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.98 +1.00 58 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.47 +0.93 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.91 +0.96 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.51 +1.06 45 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.02 +1.03 41 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.48 +0.95 29 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.03 +0.90 32 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.57 +0.87 30 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.19 +0.86 30 0 0 0
28MAY26 80.00 C 10.06 10.06 10.06 10.91 +0.82 30 4 17 -2
28MAY26 82.50 C 0.00 0.00 0.00 8.78 +0.77 30 0 45 0
28MAY26 85.00 C 6.21 6.21 6.21 6.86 +0.89 30 15 55 -11
28MAY26 87.50 C 0.00 0.00 0.00 5.03 +0.60 28 0 78 0
28MAY26 90.00 C 3.17 3.17 3.17 3.68 +0.52 29 10 173 -4
28MAY26 92.50 C 2.20 2.20 2.11 2.59 +0.41 29 12 71 -9
28MAY26 95.00 C 1.39 1.39 1.38 1.76 +0.32 29 33 126 +7
28MAY26 97.50 C 0.89 0.89 0.86 1.15 +0.23 29 11 153 -10
28MAY26 100.00 C 0.61 0.61 0.61 0.73 +0.17 30 15 75 +15
28MAY26 102.50 C 0.37 0.37 0.37 0.45 +0.12 30 5 61 +5
28MAY26 105.00 C 0.00 0.00 0.00 0.28 +0.08 30 0 94 0
28MAY26 107.50 C 0.00 0.00 0.00 0.16 +0.05 30 0 60 0
28MAY26 110.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.93 +1.02 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.45 +0.88 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.98 +0.91 52 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.47 +0.89 39 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.91 +0.82 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.51 +0.91 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.02 +0.91 37 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.48 +0.86 0 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.16 +0.98 36 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 15.68 +0.98 32 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.19 +0.86 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.91 +0.82 28 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 8.78 +0.77 28 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 6.86 +0.73 28 0 243 0
29JUN26 87.50 C 4.98 5.14 4.98 5.03 +0.53 26 46 160 0
29JUN26 90.00 C 3.67 3.67 3.56 3.75 +0.47 27 24 1,275 -24
29JUN26 92.50 C 0.00 0.00 0.00 2.62 +0.28 27 0 212 0
29JUN26 95.00 C 1.85 1.85 1.85 1.76 +0.19 27 10 884 +10
29JUN26 97.50 C 1.40 1.40 1.36 1.16 +0.13 27 30 181 +30
29JUN26 100.00 C 0.99 0.99 0.94 0.74 +0.09 27 16 517 -14
29JUN26 102.50 C 0.00 0.00 0.00 0.46 +0.06 27 0 167 0
29JUN26 105.00 C 0.54 0.54 0.54 0.28 +0.04 27 15 69 +5
29JUN26 107.50 C 0.00 0.00 0.00 0.17 +0.03 27 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 905 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 +0.01 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 35.45 +0.88 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.98 +0.91 49 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.47 +0.89 37 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.98 +0.89 36 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.51 +0.91 38 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.02 +0.91 34 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.54 +0.92 32 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.16 +0.98 34 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.68 +0.93 30 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.20 +0.78 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.94 +0.72 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.85 +0.64 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 6.98 +0.54 26 0 15 0
30JUL26 87.50 C 0.00 0.00 0.00 5.47 +0.58 27 0 105 0
30JUL26 90.00 C 4.25 4.25 4.25 4.17 +0.37 27 5 31 0
30JUL26 92.50 C 3.22 3.23 3.07 3.08 +0.25 27 45 75 +45
30JUL26 95.00 C 2.43 2.43 2.43 2.24 +0.18 27 10 26 0
30JUL26 97.50 C 0.00 0.00 0.00 1.61 +0.12 27 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 1.14 +0.08 27 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.80 +0.06 27 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.55 +0.03 27 0 0 0
30JUL26 107.50 C 0.71 0.71 0.71 0.38 +0.03 27 15 15 +15
30JUL26 110.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30JUL26 112.50 C 0.45 0.48 0.45 0.18 - 27 4 4 -
29SEP26 55.00 C 0.00 0.00 0.00 35.45 +0.88 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.98 +0.91 43 0 0 0
29SEP26 60.00 C 30.15 30.15 30.15 31.01 +1.43 58 2 2 0
29SEP26 62.50 C 0.00 0.00 0.00 27.98 +0.89 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.51 +0.91 34 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.02 +0.91 31 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.61 +0.99 32 0 2 0
29SEP26 72.50 C 17.78 17.78 17.78 18.16 +0.98 30 2 4 -1
29SEP26 75.00 C 0.00 0.00 0.00 15.68 +0.84 27 0 0 0
29SEP26 77.50 C 13.28 13.28 13.28 13.81 +1.20 31 3 173 +3
29SEP26 80.00 C 11.00 11.00 11.00 11.28 +0.73 27 8 178 0
29SEP26 82.50 C 0.00 0.00 0.00 9.38 +0.66 27 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.71 +0.59 27 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 6.39 +0.57 27 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 5.23 +0.55 27 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 4.21 +0.38 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 3.39 +0.33 27 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 2.71 +0.27 27 0 3 0
29SEP26 100.00 C 2.29 2.29 2.23 2.14 +0.21 27 28 31 0
29SEP26 102.50 C 0.00 0.00 0.00 1.69 +0.18 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.33 +0.15 27 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.03 +0.11 27 0 8 0
29SEP26 110.00 C 0.00 0.00 0.00 0.80 +0.12 27 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.60 +0.08 27 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.45 +0.05 27 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.35 +0.05 27 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 35.45 +0.88 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.98 +0.91 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.01 +1.43 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.98 +0.89 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.51 +0.91 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.02 +0.91 27 0 0 0
30DEC26 70.00 C 20.28 20.28 20.17 20.99 +1.36 33 4 9 -4
30DEC26 72.50 C 0.00 0.00 0.00 18.24 +0.90 27 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.79 +0.67 24 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.95 +0.86 27 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.10 +0.83 27 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 10.46 +0.80 27 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 9.05 +0.69 27 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 7.75 +0.54 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.71 +0.88 27 0 308 0
30DEC26 92.50 C 0.00 0.00 0.00 5.75 +0.51 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.02 +0.57 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 4.31 +0.59 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.66 +0.52 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.08 +0.47 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.61 +0.44 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.17 +0.37 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.83 +0.40 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.46 +0.27 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.23 +0.24 27 0 1 0
30DEC26 117.50 C 1.40 1.40 1.40 1.04 +0.25 27 30 30 +30
30MAR27 55.00 C 0.00 0.00 0.00 35.45 +0.88 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.98 +0.91 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.01 +1.43 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.98 +0.89 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.51 +0.88 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.07 +0.95 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.99 +1.10 29 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.54 +0.83 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.54 +0.83 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 14.59 +0.61 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.99 +0.60 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 11.51 +0.52 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.20 +0.64 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 9.10 +0.59 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.02 +0.50 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 7.12 +0.47 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.26 +0.36 26 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 5.53 +0.39 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.79 +0.28 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.19 +0.26 26 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 3.61 +0.24 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 3.13 +0.19 26 0 1 0
30MAR27 110.00 C 3.06 3.06 3.06 2.70 +0.20 26 1 1 +1
30MAR27 112.50 C 0.00 0.00 0.00 2.25 +0.14 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.94 +0.08 26 0 0 0
TOTAL CALL 466 9,939 +50
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 78 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 54 0 73 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 317 0
29APR26 77.50 P 0.05 0.05 0.05 0.01 0.00 39 10 266 -10
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 31 0 448 0
29APR26 82.50 P 0.00 0.00 0.00 0.02 -0.03 26 0 367 0
29APR26 85.00 P 0.25 0.25 0.20 0.09 -0.13 25 38 249 0
29APR26 87.50 P 0.54 0.54 0.50 0.42 -0.35 25 6 153 0
29APR26 90.00 P 1.39 1.42 1.36 1.23 -0.66 24 32 81 -20
29APR26 92.50 P 0.00 0.00 0.00 2.76 -0.88 25 0 100 0
29APR26 95.00 P 0.00 0.00 0.00 4.83 -0.87 24 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 7.21 -0.90 24 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 9.70 -0.90 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 12.20 -0.90 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 14.70 -1.07 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.20 -1.05 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.70 -0.90 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.20 -0.90 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.70 -1.04 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 27.20 -1.07 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 132 0
28MAY26 72.50 P 0.00 0.00 0.00 0.04 0.00 31 0 31 0
28MAY26 75.00 P 0.22 0.24 0.21 0.09 -0.01 30 52 279 +10
28MAY26 77.50 P 0.33 0.34 0.33 0.20 -0.04 30 10 265 0
28MAY26 80.00 P 0.57 0.57 0.54 0.42 -0.07 30 18 162 +18
28MAY26 82.50 P 0.90 0.90 0.89 0.81 -0.11 30 6 466 +3
28MAY26 85.00 P 1.50 1.56 1.50 1.39 -0.20 30 49 517 +41
28MAY26 87.50 P 2.48 2.48 2.35 2.25 -0.26 30 6 167 0
28MAY26 90.00 P 3.68 3.85 3.66 3.38 -0.38 31 310 65 -252
28MAY26 92.50 P 0.00 0.00 0.00 4.81 -0.47 31 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 6.32 -0.55 30 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 8.19 -0.66 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.27 -0.73 30 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.50 -1.18 30 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.27 -0.86 39 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.76 -0.89 43 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.29 -0.93 48 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.87 -0.92 53 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.44 -0.93 58 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.02 -0.92 63 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 -0.03 27 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.14 -0.05 27 0 1,017 0
29JUN26 72.50 P 0.00 0.00 0.00 0.29 -0.09 27 0 413 0
29JUN26 75.00 P 0.75 0.75 0.75 0.55 -0.14 27 15 166 +6
29JUN26 77.50 P 1.19 1.21 1.14 0.97 -0.19 27 19 84 +3
29JUN26 80.00 P 1.64 1.64 1.64 1.57 -0.29 27 1 203 0
29JUN26 82.50 P 0.00 0.00 0.00 2.37 -0.35 27 0 913 0
29JUN26 85.00 P 3.60 3.60 3.60 3.36 -0.47 26 15 162 0
29JUN26 87.50 P 4.67 4.67 4.61 4.63 -0.58 26 18 51 +12
29JUN26 90.00 P 6.50 6.50 6.29 6.15 -0.67 26 5 158 0
29JUN26 92.50 P 0.00 0.00 0.00 7.96 -0.70 26 0 64 0
29JUN26 95.00 P 0.00 0.00 0.00 9.92 -0.74 27 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.01 -0.78 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.22 -0.81 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.53 -0.87 27 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 18.92 -0.85 27 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.22 -0.97 22 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.59 -1.01 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.08 -0.97 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.52 -1.20 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.98 -1.20 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.17 -0.06 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.32 -0.10 26 0 38 0
30JUL26 72.50 P 0.00 0.00 0.00 0.57 -0.15 27 0 45 0
30JUL26 75.00 P 1.15 1.15 1.10 0.95 -0.20 27 47 47 +47
30JUL26 77.50 P 0.00 0.00 0.00 1.48 -0.27 27 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 2.17 -0.29 27 0 33 0
30JUL26 82.50 P 3.16 3.16 3.16 3.00 -0.38 26 15 61 0
30JUL26 85.00 P 0.00 0.00 0.00 4.02 -0.51 26 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 5.30 -0.60 26 0 60 0
30JUL26 90.00 P 0.00 0.00 0.00 6.82 -0.64 26 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 8.45 -0.76 25 0 0 0
30JUL26 95.00 P 10.62 10.62 10.62 10.18 -1.01 25 15 15 +15
30JUL26 97.50 P 0.00 0.00 0.00 12.45 -0.78 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.57 -0.87 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.77 -0.91 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.05 -0.95 26 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.41 -0.95 26 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.80 -0.95 25 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.22 - 24 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 -0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 -0.03 27 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.30 -0.05 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.50 -0.07 27 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.79 -0.11 27 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.21 -0.13 27 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.69 -0.22 27 0 95 0
29SEP26 77.50 P 2.30 2.30 2.30 2.30 -0.29 26 2 234 +2
29SEP26 80.00 P 0.00 0.00 0.00 3.06 -0.35 26 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 4.01 -0.40 26 0 15 0
29SEP26 85.00 P 5.27 5.27 5.27 5.13 -0.46 26 2 220 +2
29SEP26 87.50 P 0.00 0.00 0.00 6.40 -0.58 26 0 209 0
29SEP26 90.00 P 8.00 8.00 8.00 7.86 -0.69 26 1 37 0
29SEP26 92.50 P 0.00 0.00 0.00 9.65 -0.57 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.42 -0.59 27 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.31 -0.64 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.30 -0.69 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.34 -0.83 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.45 -0.93 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.74 -0.89 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.05 -0.91 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.39 -0.93 25 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.78 -0.94 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.18 -1.00 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 +0.02 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.33 +0.03 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.50 +0.03 27 0 20 0
30DEC26 65.00 P 0.91 0.91 0.91 0.75 +0.03 27 1 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 +0.03 27 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 1.48 -0.06 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.03 -0.07 27 0 30 0
30DEC26 75.00 P 0.00 0.00 0.00 2.63 -0.15 26 0 63 0
30DEC26 77.50 P 0.00 0.00 0.00 3.39 -0.21 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.28 -0.31 26 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 5.28 -0.41 26 0 4 0
30DEC26 85.00 P 6.70 6.70 6.70 6.46 -0.46 26 2 47 0
30DEC26 87.50 P 0.00 0.00 0.00 7.80 -0.54 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 9.24 -0.63 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 10.88 -0.30 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 12.62 -0.31 27 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.48 -0.72 27 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.40 -0.81 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.43 -0.87 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.47 -0.93 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.55 -1.03 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.72 -0.83 27 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.94 -0.85 27 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.20 -0.86 27 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.51 -0.90 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.37 -0.05 26 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.55 -0.07 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.81 -0.07 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.14 -0.10 26 0 90 0
30MAR27 67.50 P 1.65 1.65 1.65 1.56 -0.13 26 30 110 +27
30MAR27 70.00 P 2.00 2.10 2.00 2.05 -0.15 26 2 83 +2
30MAR27 72.50 P 0.00 0.00 0.00 2.63 -0.19 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.30 -0.24 26 0 22 0
30MAR27 77.50 P 0.00 0.00 0.00 4.13 -0.25 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 5.07 -0.28 26 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 6.11 -0.42 26 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 7.31 -0.45 26 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.61 -0.53 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.12 -0.54 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.61 -0.68 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.36 -0.64 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.16 -0.68 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.04 -0.69 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.97 -0.93 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.96 -0.82 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.01 -0.80 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.14 -0.76 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.29 -0.95 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.54 -0.75 26 0 0 0
TOTAL PUT 727 11,605 -94
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$ 16.49
29APR26 10.50 C 0.00 0.00 0.00 6.00 -0.04 112 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.49 -0.05 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.99 -0.05 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.49 -0.05 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.99 -0.05 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.49 -0.05 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.01 -0.03 63 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.50 -0.04 41 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.00 -0.05 32 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.52 -0.05 37 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.07 -0.05 37 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.68 -0.04 37 0 434 0
29APR26 16.50 C 0.00 0.00 0.00 0.40 -0.03 38 0 581 0
29APR26 17.00 C 0.25 0.25 0.20 0.20 -0.03 38 41 947 +40
29APR26 17.50 C 0.10 0.10 0.10 0.09 -0.02 38 170 1,079 +169
29APR26 18.00 C 0.04 0.05 0.04 0.04 -0.01 39 21 1,073 +15
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 563 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 846 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 424 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 659 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 69 0 72 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.02 -0.05 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.52 -0.06 48 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.01 -0.07 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.52 -0.06 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.03 -0.06 39 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.53 -0.07 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.04 -0.08 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.56 -0.04 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.10 -0.05 31 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.67 -0.05 31 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.28 -0.06 31 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 0.98 -0.02 32 0 519 0
28MAY26 16.50 C 0.63 0.63 0.63 0.69 -0.04 31 60 690 +32
28MAY26 17.00 C 0.00 0.00 0.00 0.47 -0.04 31 0 122 0
28MAY26 17.50 C 0.00 0.00 0.00 0.31 -0.03 31 0 62 0
28MAY26 18.00 C 0.21 0.21 0.19 0.20 -0.03 31 6 502 +6
28MAY26 18.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 139 0
28MAY26 19.00 C 0.09 0.09 0.09 0.07 -0.02 31 100 93 -86
28MAY26 19.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 255 0
28MAY26 20.00 C 0.00 0.00 0.00 0.03 0.00 33 0 133 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 168 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.77 -0.06 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.49 -0.11 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.02 -0.06 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.52 -0.07 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.01 -0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.52 -0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.03 -0.08 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.05 -0.11 29 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.59 -0.05 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.15 -0.05 31 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.75 -0.04 31 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.42 -0.01 33 0 40 0
29JUN26 16.00 C 1.03 1.03 1.03 1.09 -0.02 32 2 26 -2
29JUN26 16.50 C 0.00 0.00 0.00 0.83 -0.02 32 0 1,177 0
29JUN26 17.00 C 0.58 0.58 0.58 0.59 -0.04 31 1 1,071 0
29JUN26 17.50 C 0.43 0.44 0.43 0.43 -0.04 31 50 954 +30
29JUN26 18.00 C 0.00 0.00 0.00 0.31 -0.02 32 0 659 0
29JUN26 18.50 C 0.00 0.00 0.00 0.21 -0.02 31 0 60 0
29JUN26 19.00 C 0.00 0.00 0.00 0.14 -0.02 31 0 668 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.01 32 0 112 0
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 34 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 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 4.52 -0.10 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.03 -0.10 21 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.53 -0.11 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.06 -0.11 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.61 -0.06 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.19 -0.05 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.80 -0.05 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.47 +0.01 31 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.16 -0.06 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.92 -0.04 31 0 70 0
30JUL26 17.00 C 0.00 0.00 0.00 0.71 -0.04 31 0 51 0
30JUL26 17.50 C 0.52 0.52 0.52 0.55 -0.04 31 15 30 +15
30JUL26 18.00 C 0.39 0.39 0.39 0.41 -0.04 31 15 96 0
30JUL26 18.50 C 0.00 0.00 0.00 0.31 -0.03 31 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.23 -0.02 31 0 245 0
30JUL26 19.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.07 -0.01 32 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.01 29 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 6.77 -0.06 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.52 -0.08 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.02 -0.07 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.52 -0.07 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.01 -0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.52 -0.10 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.04 -0.12 29 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.58 -0.12 32 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.14 -0.10 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.72 -0.05 32 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.34 -0.05 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.99 -0.06 32 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.73 -0.01 33 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.46 -0.04 33 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.23 -0.03 33 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.03 -0.03 33 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.85 -0.04 32 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.71 -0.03 32 0 80 0
29SEP26 18.50 C 0.61 0.61 0.61 0.59 -0.03 32 4 43 +4
29SEP26 19.00 C 0.00 0.00 0.00 0.48 -0.03 32 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.39 -0.03 32 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.77 -0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.52 -0.08 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.02 -0.07 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.52 -0.08 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.03 -0.09 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.57 -0.09 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.13 -0.09 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.71 -0.09 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.32 -0.09 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.96 -0.09 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.59 -0.05 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.29 -0.05 32 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.03 -0.05 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.84 -0.04 33 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.62 -0.04 33 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.41 -0.04 33 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.24 -0.04 33 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.08 -0.03 33 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.93 -0.04 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 -0.03 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.70 -0.03 32 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.60 -0.03 32 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 -0.02 32 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 -0.02 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.02 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.02 -0.09 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.55 -0.09 33 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.10 -0.10 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.68 -0.09 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.28 -0.09 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.90 -0.10 34 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 3.56 -0.09 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.23 -0.08 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.93 -0.08 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.64 -0.08 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.33 -0.06 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.15 -0.06 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.94 -0.03 33 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 1.73 -0.05 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.55 -0.03 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.38 -0.05 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.24 -0.04 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.09 -0.06 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.97 -0.05 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.86 -0.05 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.68 -0.04 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 -0.03 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.41 -0.03 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 -0.03 32 0 8 0
TOTAL CALL 485 18,545 +223
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 146 0
29APR26 14.50 P 0.01 0.01 0.01 0.01 0.00 42 30 381 +18
29APR26 15.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 730 0
29APR26 15.50 P 0.10 0.10 0.10 0.06 -0.02 35 8 175 0
29APR26 16.00 P 0.19 0.19 0.17 0.18 -0.01 37 12 626 +7
29APR26 16.50 P 0.38 0.38 0.38 0.37 -0.02 35 1 860 0
29APR26 17.00 P 0.67 0.67 0.67 0.71 +0.02 39 1 1,834 0
29APR26 17.50 P 0.00 0.00 0.00 1.08 +0.02 36 0 498 0
29APR26 18.00 P 0.00 0.00 0.00 1.53 +0.03 36 0 18 0
29APR26 18.50 P 0.00 0.00 0.00 2.01 +0.03 0 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.01 +0.04 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.53 +0.05 67 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.54 +0.06 99 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.54 +0.06 111 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.51 -0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 0.00 33 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 0.00 32 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 87 0
28MAY26 15.00 P 0.16 0.16 0.16 0.15 -0.01 31 4 180 +4
28MAY26 15.50 P 0.29 0.30 0.28 0.25 -0.02 30 38 161 +37
28MAY26 16.00 P 0.43 0.43 0.43 0.41 -0.02 30 3 543 +1
28MAY26 16.50 P 0.69 0.69 0.63 0.63 -0.02 30 113 660 +23
28MAY26 17.00 P 0.00 0.00 0.00 0.92 -0.01 30 0 267 0
28MAY26 17.50 P 0.00 0.00 0.00 1.27 0.00 30 0 173 0
28MAY26 18.00 P 0.00 0.00 0.00 1.67 +0.02 31 0 170 0
28MAY26 18.50 P 0.00 0.00 0.00 2.09 +0.02 30 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.55 +0.03 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.02 +0.03 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.53 +0.04 36 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 4.60 +0.12 53 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.54 +0.06 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.54 +0.06 58 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.60 +0.08 74 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 45 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 0.00 33 0 87 0
29JUN26 13.00 P 0.08 0.08 0.08 0.07 0.00 32 3 214 +3
29JUN26 13.50 P 0.00 0.00 0.00 0.12 0.00 32 0 257 0
29JUN26 14.00 P 0.00 0.00 0.00 0.20 0.00 32 0 597 0
29JUN26 14.50 P 0.00 0.00 0.00 0.31 0.00 32 0 235 0
29JUN26 15.00 P 0.45 0.45 0.45 0.45 -0.02 31 2 141 +1
29JUN26 15.50 P 0.68 0.68 0.68 0.63 -0.03 30 5 302 +5
29JUN26 16.00 P 0.92 0.92 0.92 0.87 -0.03 30 30 122 0
29JUN26 16.50 P 0.00 0.00 0.00 1.16 -0.01 30 0 933 0
29JUN26 17.00 P 0.00 0.00 0.00 1.49 -0.02 30 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 1.88 -0.02 31 0 452 0
29JUN26 18.00 P 0.00 0.00 0.00 2.28 +0.02 31 0 206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.71 +0.03 31 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 3.21 +0.09 35 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.67 +0.09 36 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.14 +0.10 37 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.11 +0.10 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.10 +0.12 44 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.08 +0.10 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.07 +0.10 50 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.07 +0.11 54 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.19 -0.01 31 0 7 0
30JUL26 14.00 P 0.00 0.00 0.00 0.29 -0.01 31 0 20 0
30JUL26 14.50 P 0.00 0.00 0.00 0.43 -0.01 31 0 26 0
30JUL26 15.00 P 0.00 0.00 0.00 0.59 -0.02 31 0 12 0
30JUL26 15.50 P 0.00 0.00 0.00 0.78 -0.02 30 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 1.01 -0.03 30 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 1.31 -0.01 30 0 42 0
30JUL26 17.00 P 0.00 0.00 0.00 1.64 -0.01 30 0 15 0
30JUL26 17.50 P 0.00 0.00 0.00 2.00 0.00 31 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 2.39 +0.01 31 0 34 0
30JUL26 18.50 P 0.00 0.00 0.00 2.80 +0.02 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.24 +0.02 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.72 +0.06 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.18 +0.07 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.13 +0.09 36 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.10 +0.10 38 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.08 +0.10 40 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.08 +0.11 44 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 0.00 33 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 0.00 33 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 0.00 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 0.00 32 0 12 0
29SEP26 13.00 P 0.31 0.31 0.31 0.26 -0.02 32 5 61 +5
29SEP26 13.50 P 0.00 0.00 0.00 0.39 0.00 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.52 -0.01 32 0 89 0
29SEP26 14.50 P 0.00 0.00 0.00 0.67 -0.03 32 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.86 -0.02 32 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 1.07 -0.02 31 0 55 0
29SEP26 16.00 P 1.35 1.36 1.35 1.32 -0.02 31 2 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.60 -0.01 31 0 1,277 0
29SEP26 17.00 P 0.00 0.00 0.00 1.90 -0.02 31 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 2.34 +0.07 34 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.63 +0.02 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 3.02 +0.03 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.41 +0.01 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.83 +0.02 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.26 0.00 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.20 +0.08 34 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.14 +0.11 34 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.10 +0.08 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.09 +0.12 38 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 32 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 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 0.00 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 0.00 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 -0.01 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 -0.01 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.76 -0.02 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.93 -0.03 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 -0.02 31 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.36 -0.01 31 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.61 -0.01 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.89 -0.01 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.19 0.00 31 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.51 -0.01 31 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.89 +0.03 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.26 +0.04 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.64 +0.06 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.03 +0.04 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.43 +0.04 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.28 +0.03 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.22 +0.08 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.14 +0.07 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.11 +0.08 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 -0.01 32 0 0 0
30MAR27 12.00 P 0.41 0.41 0.41 0.39 0.00 32 10 22 +10
30MAR27 12.50 P 0.00 0.00 0.00 0.51 +0.02 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.64 -0.01 32 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.80 0.00 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.95 0.00 32 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 1.14 0.00 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.35 +0.01 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.57 -0.01 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.82 -0.03 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 2.09 -0.02 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.39 -0.03 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.71 -0.01 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.07 +0.01 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.44 +0.05 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.81 +0.05 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.19 +0.04 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.57 +0.08 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.40 +0.02 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.26 +0.03 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.21 +0.08 32 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.15 +0.09 32 0 0 0
TOTAL PUT 267 20,352 +114
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 85.15
24APR26 62.50 C 0.00 0.00 0.00 22.69 -1.34 122 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 20.20 -1.33 112 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 17.70 -1.33 98 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 15.17 -1.36 62 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 12.67 -1.36 50 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 10.17 -1.37 38 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 7.71 -1.36 46 1 3 +1
24APR26 80.00 C 0.00 0.00 0.00 5.35 -1.34 45 0 32 0
24APR26 82.50 C 3.62 3.62 3.30 3.39 -1.20 49 46 79 +13
24APR26 85.00 C 1.70 2.10 1.55 1.74 -0.93 46 405 381 +127
24APR26 87.50 C 1.00 1.14 0.75 0.78 -0.69 47 1,051 844 +187
24APR26 90.00 C 0.40 0.59 0.36 0.28 -0.41 46 2,092 1,747 +393
24APR26 92.50 C 0.22 0.28 0.16 0.08 -0.19 46 1,493 497 +175
24APR26 95.00 C 0.12 0.13 0.08 0.02 -0.07 46 82 452 +70
24APR26 97.50 C 0.06 0.07 0.06 0.01 -0.02 51 13 215 +9
24APR26 100.00 C 0.05 0.05 0.05 0.01 0.00 60 54 286 +48
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
24APR26 105.00 C 0.01 0.01 0.01 0.01 0.00 76 100 156 +100
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 48.17 -1.36 0 0 612 0
29APR26 38.00 C 0.00 0.00 0.00 47.17 -1.36 0 0 71 0
29APR26 39.00 C 0.00 0.00 0.00 46.17 -1.36 0 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 45.17 -1.36 0 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 44.17 -1.36 0 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 43.17 -1.36 0 0 121 0
29APR26 43.00 C 0.00 0.00 0.00 42.18 -1.35 144 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 41.18 -1.35 138 0 99 0
29APR26 45.00 C 0.00 0.00 0.00 40.18 -1.35 132 0 63 0
29APR26 46.00 C 0.00 0.00 0.00 39.39 -1.15 205 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 38.18 -1.36 120 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 37.18 -1.36 114 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 36.18 -1.36 107 0 37 0
29APR26 50.00 C 0.00 0.00 0.00 35.18 -1.36 100 0 1,468 0
29APR26 52.50 C 0.00 0.00 0.00 32.68 -1.36 0 0 114 0
29APR26 55.00 C 0.00 0.00 0.00 30.18 -1.36 0 0 62 0
29APR26 57.50 C 0.00 0.00 0.00 27.68 -1.36 0 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 25.15 -1.40 0 0 380 0
29APR26 62.50 C 0.00 0.00 0.00 22.69 -1.36 67 0 90 0
29APR26 65.00 C 0.00 0.00 0.00 20.20 -1.35 66 0 58 0
29APR26 67.50 C 0.00 0.00 0.00 17.70 -1.35 57 0 41 0
29APR26 70.00 C 0.00 0.00 0.00 15.19 -1.37 0 0 616 0
29APR26 72.50 C 12.56 12.74 12.56 12.70 -1.37 39 33 239 -33
29APR26 75.00 C 0.00 0.00 0.00 10.24 -1.36 41 0 1,019 0
29APR26 77.50 C 0.00 0.00 0.00 7.87 -1.28 41 0 3,798 0
29APR26 80.00 C 5.93 5.93 5.38 5.67 -1.48 41 178 3,699 -38
29APR26 82.50 C 3.88 4.17 3.60 3.76 -1.20 40 614 4,939 -475
29APR26 85.00 C 2.50 2.73 2.11 2.33 -0.89 41 753 5,392 +177
29APR26 87.50 C 1.25 1.56 1.15 1.30 -0.69 41 1,066 3,612 -211
29APR26 90.00 C 0.80 0.94 0.70 0.66 -0.51 42 999 6,678 +292
29APR26 92.50 C 0.45 0.52 0.40 0.30 -0.31 42 183 4,558 +78
29APR26 95.00 C 0.24 0.33 0.23 0.12 -0.17 41 1,628 6,112 -294
29APR26 97.50 C 0.17 0.18 0.15 0.05 -0.08 42 35 4,743 -13
29APR26 100.00 C 0.13 0.13 0.08 0.02 -0.03 43 179 9,580 -54
29APR26 102.50 C 0.08 0.08 0.07 0.01 -0.01 45 7 7,441 -7
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 3,648 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,303 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 2,587 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1,302 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2,201 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 545 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,124 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 82 0 354 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 86 0 367 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 90 0 331 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,014 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 98 0 269 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 101 0 934 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,664 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 108 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 112 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 115 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 119 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 122 0 21,853 0
30APR26 65.00 C 0.00 0.00 0.00 20.31 - 86 0 0 -
30APR26 67.50 C 0.00 0.00 0.00 17.81 - 75 0 0 -
30APR26 70.00 C 0.00 0.00 0.00 15.20 - 43 0 0 -
30APR26 72.50 C 0.00 0.00 0.00 12.72 - 43 0 0 -
30APR26 75.00 C 0.00 0.00 0.00 10.28 - 42 0 0 -
30APR26 77.50 C 0.00 0.00 0.00 7.94 - 42 0 0 -
30APR26 80.00 C 0.00 0.00 0.00 5.89 - 45 0 0 -
30APR26 82.50 C 3.54 4.26 3.54 4.07 - 44 42 30 -
30APR26 85.00 C 2.58 2.73 2.36 2.49 - 42 35 31 -
30APR26 87.50 C 1.50 1.69 1.50 1.48 - 43 109 107 -
30APR26 90.00 C 0.98 1.00 0.85 0.79 - 43 15 15 -
30APR26 92.50 C 0.53 0.57 0.49 0.39 - 43 14 14 -
30APR26 95.00 C 0.37 0.37 0.28 0.17 - 42 53 53 -
30APR26 97.50 C 0.21 0.21 0.19 0.07 - 42 44 44 -
30APR26 100.00 C 0.11 0.11 0.11 0.03 - 43 1 1 -
30APR26 102.50 C 0.08 0.08 0.08 0.01 - 43 20 20 -
30APR26 105.00 C 0.07 0.07 0.07 0.01 - 47 3 3 -
30APR26 107.50 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30APR26 110.00 C 0.00 0.00 0.00 0.01 - 57 0 0 -
28MAY26 37.00 C 0.00 0.00 0.00 48.34 -1.26 117 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 47.30 -1.30 105 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 46.35 -1.25 111 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 45.35 -1.26 107 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 44.36 -1.25 105 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 43.36 -1.25 101 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 42.37 -1.24 99 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 41.37 -1.25 96 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 40.38 -1.24 94 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 39.39 -1.23 92 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 38.39 -1.23 89 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 37.40 -1.23 87 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 36.40 -1.23 84 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 35.40 -1.14 81 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 32.90 -1.24 73 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 30.42 -1.23 68 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 27.91 -1.13 61 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 25.51 -1.05 61 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 23.03 -1.10 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.65 -1.05 54 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.24 -1.05 50 0 100 0
28MAY26 70.00 C 15.44 15.52 15.40 15.89 -1.04 48 160 170 -91
28MAY26 72.50 C 0.00 0.00 0.00 13.35 -1.29 40 0 176 0
28MAY26 75.00 C 0.00 0.00 0.00 11.37 -1.21 42 0 1,684 0
28MAY26 77.50 C 0.00 0.00 0.00 9.39 -1.30 42 0 3,315 0
28MAY26 80.00 C 7.87 7.87 7.55 7.59 -0.91 41 32 3,898 +2
28MAY26 82.50 C 5.90 6.10 5.90 6.03 -0.87 41 62 4,515 0
28MAY26 85.00 C 4.50 4.80 4.46 4.61 -0.88 40 291 8,414 -45
28MAY26 87.50 C 3.70 3.74 3.32 3.52 -0.77 40 247 3,804 +36
28MAY26 90.00 C 2.85 2.90 2.60 2.70 -0.60 41 103 10,061 +69
28MAY26 92.50 C 1.89 2.19 1.89 1.98 -0.54 41 97 1,798 +92
28MAY26 95.00 C 1.60 1.61 1.45 1.42 -0.43 41 51 1,621 0
28MAY26 97.50 C 1.20 1.27 1.14 1.00 -0.34 41 19 1,936 +13
28MAY26 100.00 C 0.93 0.99 0.84 0.69 -0.26 41 191 2,684 +71
28MAY26 102.50 C 0.67 0.71 0.67 0.47 -0.20 41 36 1,777 +36
28MAY26 105.00 C 0.55 0.60 0.55 0.31 -0.15 40 35 1,599 +28
28MAY26 107.50 C 0.00 0.00 0.00 0.20 -0.11 40 0 1,063 0
28MAY26 110.00 C 0.42 0.42 0.39 0.13 -0.08 40 109 10,393 +21
28MAY26 112.50 C 0.35 0.35 0.35 0.09 -0.05 41 1 201 -1
28MAY26 115.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 268 0
28MAY26 117.50 C 0.23 0.23 0.23 0.04 -0.02 41 25 306 0
28MAY26 120.00 C 0.20 0.23 0.20 0.02 -0.02 40 1,109 1,573 -276
28MAY26 122.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 446 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 43 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 238 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 49 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 711 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 64 0
28MAY26 150.00 C 0.04 0.04 0.04 0.01 0.00 59 50 1,444 +50
29JUN26 37.00 C 0.00 0.00 0.00 48.44 -1.23 89 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 47.45 -1.23 87 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 46.46 -1.22 85 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 45.46 -1.23 82 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 44.47 -1.22 80 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 43.47 -1.23 77 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 42.47 -1.23 74 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 41.48 -1.23 72 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 40.48 -1.23 70 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 39.49 -1.23 68 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 38.50 -1.22 66 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 37.48 -1.25 62 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.52 -1.21 63 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 35.54 -1.20 62 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 33.10 -1.16 59 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 30.67 -1.11 57 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 28.24 -0.87 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.85 -0.71 52 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 23.45 -0.72 49 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 21.12 -0.72 47 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 18.85 -0.71 45 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 16.62 -0.66 44 0 2,792 0
29JUN26 72.50 C 0.00 0.00 0.00 14.35 -1.21 41 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 12.44 -1.15 41 0 3,765 0
29JUN26 77.50 C 10.70 10.94 10.70 10.68 -1.08 41 24 4,908 +20
29JUN26 80.00 C 9.00 9.00 9.00 9.14 -0.95 41 1 16,654 0
29JUN26 82.50 C 0.00 0.00 0.00 7.68 -0.88 41 0 4,768 0
29JUN26 85.00 C 6.29 6.58 6.27 6.35 -0.83 41 208 5,349 -97
29JUN26 87.50 C 5.50 5.50 5.23 5.31 -0.71 41 498 4,214 +154
29JUN26 90.00 C 4.28 4.51 4.28 4.40 -0.62 41 352 15,962 +33
29JUN26 92.50 C 3.62 3.62 3.39 3.59 -0.59 41 46 1,945 +30
29JUN26 95.00 C 2.80 3.06 2.80 2.89 -0.53 41 41 8,446 +20
29JUN26 97.50 C 2.35 2.45 2.35 2.30 -0.46 41 31 7,701 +30
29JUN26 100.00 C 1.91 2.08 1.91 1.82 -0.39 41 268 14,568 +42
29JUN26 102.50 C 0.00 0.00 0.00 1.43 -0.33 41 0 8,358 0
29JUN26 105.00 C 0.00 0.00 0.00 1.11 -0.28 41 0 15,012 0
29JUN26 107.50 C 1.24 1.24 1.18 0.86 -0.23 41 35 2,519 -8
29JUN26 110.00 C 1.01 1.05 0.99 0.66 -0.19 41 88 11,570 -2
29JUN26 112.50 C 0.00 0.00 0.00 0.51 -0.15 41 0 1,308 0
29JUN26 115.00 C 0.81 0.81 0.81 0.39 -0.12 41 20 14,327 -20
29JUN26 117.50 C 0.00 0.00 0.00 0.29 -0.10 41 0 3,445 0
29JUN26 120.00 C 0.00 0.00 0.00 0.22 -0.08 41 0 6,857 0
29JUN26 122.50 C 0.53 0.53 0.53 0.16 -0.06 41 20 3,176 0
29JUN26 125.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 7,242 0
29JUN26 127.50 C 0.00 0.00 0.00 0.09 -0.04 41 0 1,410 0
29JUN26 130.00 C 0.40 0.40 0.40 0.07 -0.03 41 200 7,603 +200
29JUN26 132.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 1,347 0
29JUN26 135.00 C 0.32 0.32 0.32 0.04 -0.02 41 10 2,540 -10
29JUN26 137.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 531 0
29JUN26 140.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 2,387 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 747 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,830 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 44 0 411 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 45 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 46 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 47 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 49 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 51 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 53 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 54 0 257 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 55 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 56 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 57 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 59 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 60 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 62 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,530 0
30JUL26 57.50 C 0.00 0.00 0.00 28.59 -0.95 51 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 26.20 -0.94 48 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 23.90 -0.93 46 0 120 0
30JUL26 65.00 C 21.84 21.84 21.84 21.61 -1.08 44 1 91 +1
30JUL26 67.50 C 0.00 0.00 0.00 19.44 -1.05 43 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 17.37 -0.56 43 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 15.22 -0.74 40 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 13.43 -1.10 40 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 12.12 -0.30 43 0 281 0
30JUL26 80.00 C 0.00 0.00 0.00 10.29 -0.93 41 0 223 0
30JUL26 82.50 C 9.08 9.08 9.08 8.89 -0.81 41 30 348 -30
30JUL26 85.00 C 7.85 7.85 7.51 7.64 -0.82 41 260 730 +19
30JUL26 87.50 C 6.47 6.59 6.44 6.56 -0.74 41 200 483 +21
30JUL26 90.00 C 5.66 5.66 5.66 5.62 -0.66 41 8 1,187 0
30JUL26 92.50 C 0.00 0.00 0.00 4.80 -0.62 41 0 625 0
30JUL26 95.00 C 4.05 4.20 3.90 4.06 -0.57 41 536 5,983 +504
30JUL26 97.50 C 0.00 0.00 0.00 3.39 -0.51 41 0 2,035 0
30JUL26 100.00 C 2.95 3.09 2.80 2.83 -0.44 41 955 1,984 +804
30JUL26 102.50 C 0.00 0.00 0.00 2.34 -0.39 41 0 455 0
30JUL26 105.00 C 0.00 0.00 0.00 1.93 -0.34 41 0 503 0
30JUL26 107.50 C 0.00 0.00 0.00 1.59 -0.29 41 0 353 0
30JUL26 110.00 C 0.00 0.00 0.00 1.30 -0.25 41 900 1,275 +900
30JUL26 112.50 C 0.00 0.00 0.00 1.06 -0.21 41 0 207 0
30JUL26 115.00 C 0.00 0.00 0.00 0.86 -0.18 41 0 186 0
30JUL26 117.50 C 0.00 0.00 0.00 0.70 -0.15 41 0 64 0
30JUL26 120.00 C 0.95 1.01 0.95 0.56 -0.13 41 61 214 -10
29SEP26 37.00 C 0.00 0.00 0.00 48.86 -1.04 68 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 47.86 -1.05 66 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 46.90 -0.78 65 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 45.91 -0.78 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 44.98 -0.71 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.99 -0.71 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 43.03 -0.67 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 42.10 -0.61 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 41.12 -0.59 59 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.20 -0.55 59 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 39.22 -0.59 57 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 38.30 -0.55 57 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 37.36 -0.56 56 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 36.42 -0.55 55 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 34.08 -0.55 53 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 31.73 -0.57 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.46 -0.58 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.27 -0.57 48 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 25.08 -0.60 46 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 23.02 -0.69 45 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 21.02 -0.68 45 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 19.31 -0.41 45 0 229 0
29SEP26 72.50 C 0.00 0.00 0.00 17.51 -0.40 44 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 15.40 -0.80 42 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 13.88 -0.97 42 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 12.52 -0.96 42 0 6,352 0
29SEP26 82.50 C 0.00 0.00 0.00 11.24 -0.74 42 0 4,162 0
29SEP26 85.00 C 10.00 10.11 9.88 10.02 -0.83 42 186 3,076 +66
29SEP26 87.50 C 0.00 0.00 0.00 8.94 -0.75 42 0 3,024 0
29SEP26 90.00 C 7.76 7.76 7.76 7.97 -0.71 42 1 7,084 0
29SEP26 92.50 C 0.00 0.00 0.00 7.10 -0.66 42 0 3,123 0
29SEP26 95.00 C 6.33 6.48 6.31 6.31 -0.63 42 94 9,434 +62
29SEP26 97.50 C 0.00 0.00 0.00 5.62 -0.55 42 0 2,573 0
29SEP26 100.00 C 5.01 5.10 5.00 4.94 -0.51 42 260 13,894 +222
29SEP26 102.50 C 4.70 4.70 4.46 4.34 -0.47 42 31 3,740 -1
29SEP26 105.00 C 0.00 0.00 0.00 3.81 -0.42 42 0 2,503 0
29SEP26 107.50 C 0.00 0.00 0.00 3.33 -0.38 42 0 1,564 0
29SEP26 110.00 C 3.25 3.25 3.22 2.91 -0.35 42 4 6,089 +4
29SEP26 112.50 C 0.00 0.00 0.00 2.54 -0.31 42 0 677 0
29SEP26 115.00 C 0.00 0.00 0.00 2.21 -0.28 42 0 2,761 0
29SEP26 117.50 C 2.34 2.34 2.34 1.93 -0.25 42 23 5,492 0
29SEP26 120.00 C 2.15 2.15 2.07 1.67 -0.23 42 5 2,166 0
29SEP26 122.50 C 1.95 1.95 1.95 1.45 -0.20 42 20 1,194 -20
29SEP26 125.00 C 0.00 0.00 0.00 1.26 -0.18 42 0 1,286 0
29SEP26 127.50 C 0.00 0.00 0.00 1.09 -0.16 42 0 513 0
29SEP26 130.00 C 1.42 1.42 1.42 0.94 -0.14 42 1 2,443 0
29SEP26 132.50 C 0.00 0.00 0.00 0.82 -0.12 42 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.71 -0.10 42 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.61 -0.10 42 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.53 -0.08 42 0 672 0
29SEP26 142.50 C 0.00 0.00 0.00 0.45 -0.08 42 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.39 -0.07 42 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.34 -0.05 42 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.29 -0.05 42 0 661 0
29SEP26 152.50 C 0.00 0.00 0.00 0.25 -0.04 42 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.18 -0.04 42 0 1,161 0
29SEP26 160.00 C 0.00 0.00 0.00 0.16 -0.03 42 0 702 0
30DEC26 37.00 C 0.00 0.00 0.00 49.43 -0.61 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 48.49 -0.61 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 47.55 -0.73 61 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 46.61 -0.61 60 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 45.67 -0.61 59 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 44.77 -0.57 59 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 43.80 -0.61 58 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 42.91 -0.56 57 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 41.99 -0.57 57 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 41.03 -0.60 55 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 40.12 -0.72 55 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 39.20 -0.72 54 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 38.30 -0.60 53 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 37.40 -0.63 52 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 35.19 -0.62 51 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 33.03 -0.59 50 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 30.88 -0.63 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 28.88 -0.56 48 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 26.86 -0.59 46 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 24.95 -0.60 46 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 23.12 -0.60 45 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 21.43 -0.52 45 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 19.80 -0.48 44 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 18.25 -0.44 44 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 16.80 -0.37 44 0 479 0
30DEC26 80.00 C 0.00 0.00 0.00 15.27 -0.53 43 0 3,221 0
30DEC26 82.50 C 0.00 0.00 0.00 13.76 -0.72 42 0 2,507 0
30DEC26 85.00 C 0.00 0.00 0.00 12.99 -0.45 43 0 5,478 0
30DEC26 87.50 C 12.00 12.00 11.72 11.71 -0.80 42 157 1,678 +2
30DEC26 90.00 C 11.08 11.08 10.55 10.73 -0.75 42 3 9,771 +1
30DEC26 92.50 C 0.00 0.00 0.00 9.81 -0.74 42 0 1,851 0
30DEC26 95.00 C 0.00 0.00 0.00 8.99 -0.72 43 0 1,839 0
30DEC26 97.50 C 0.00 0.00 0.00 8.24 -0.65 43 0 1,652 0
30DEC26 100.00 C 7.80 7.80 7.48 7.52 -0.59 43 138 5,189 +136
30DEC26 102.50 C 0.00 0.00 0.00 6.84 -0.56 43 0 847 0
30DEC26 105.00 C 0.00 0.00 0.00 6.22 -0.52 43 0 1,134 0
30DEC26 107.50 C 0.00 0.00 0.00 5.65 -0.49 42 0 349 0
30DEC26 110.00 C 5.37 5.37 5.32 5.13 -0.45 42 90 1,151 +90
30DEC26 112.50 C 0.00 0.00 0.00 4.66 -0.41 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 4.22 -0.39 42 0 473 0
30DEC26 117.50 C 0.00 0.00 0.00 3.83 -0.36 42 0 554 0
30DEC26 120.00 C 3.88 3.92 3.85 3.47 -0.33 42 16 1,128 +2
30DEC26 122.50 C 0.00 0.00 0.00 3.14 -0.31 42 0 1,009 0
30DEC26 125.00 C 3.29 3.36 3.29 2.84 -0.29 42 7 1,232 +4
30DEC26 127.50 C 0.00 0.00 0.00 2.57 -0.27 42 0 1,088 0
30DEC26 130.00 C 2.85 2.85 2.80 2.33 -0.24 42 31 3,480 +31
30DEC26 132.50 C 2.69 2.69 2.69 2.11 -0.22 42 10 2,681 +10
30DEC26 135.00 C 0.00 0.00 0.00 1.91 -0.20 42 0 848 0
30DEC26 137.50 C 0.00 0.00 0.00 1.72 -0.19 42 0 509 0
30DEC26 140.00 C 0.00 0.00 0.00 1.56 -0.17 42 0 704 0
30DEC26 142.50 C 0.00 0.00 0.00 1.41 -0.16 42 0 460 0
30DEC26 145.00 C 1.90 1.90 1.90 1.27 -0.15 42 3 194 +3
30DEC26 147.50 C 0.00 0.00 0.00 1.15 -0.14 42 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 1.04 -0.12 42 0 994 0
30DEC26 152.50 C 0.00 0.00 0.00 0.94 -0.11 42 0 1,345 0
30DEC26 155.00 C 0.00 0.00 0.00 0.85 -0.10 42 0 692 0
30DEC26 157.50 C 1.44 1.44 1.44 0.77 -0.09 42 3 357 +3
30DEC26 160.00 C 1.31 1.31 1.31 0.69 -0.09 42 30 1,546 -30
30MAR27 37.00 C 0.00 0.00 0.00 49.95 -0.57 60 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 49.03 -0.58 59 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 48.09 -0.60 58 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 47.17 -0.61 57 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 46.26 -0.60 56 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 45.35 -0.60 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.45 -0.64 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.55 -0.64 54 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.66 -0.59 53 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.79 -0.57 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.91 -0.57 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 40.04 -0.61 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 39.18 -0.61 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 38.31 -0.62 50 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 36.16 -0.63 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 34.11 -0.62 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 32.09 +0.04 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 30.14 -0.65 46 0 4 0
30MAR27 62.50 C 28.36 28.36 28.36 28.26 -0.64 46 21 51 +21
30MAR27 65.00 C 0.00 0.00 0.00 26.47 -0.64 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 24.76 -0.60 45 0 1 0
30MAR27 70.00 C 23.72 23.72 23.72 23.13 -0.59 44 1 43 +1
30MAR27 72.50 C 0.00 0.00 0.00 21.58 -0.70 44 0 22 0
30MAR27 75.00 C 20.00 20.00 20.00 20.12 -0.47 44 1 445 +1
30MAR27 77.50 C 0.00 0.00 0.00 18.74 -0.41 43 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 17.38 -0.42 43 0 334 0
30MAR27 82.50 C 0.00 0.00 0.00 16.19 -0.36 43 0 160 0
30MAR27 85.00 C 0.00 0.00 0.00 14.93 -0.60 42 0 143 0
30MAR27 87.50 C 13.99 13.99 13.99 13.83 -0.77 42 2 64 +1
30MAR27 90.00 C 13.12 13.12 13.12 12.85 -0.72 42 1 1,948 0
30MAR27 92.50 C 0.00 0.00 0.00 11.95 -0.75 42 0 173 0
30MAR27 95.00 C 0.00 0.00 0.00 11.13 -0.68 42 0 353 0
30MAR27 97.50 C 0.00 0.00 0.00 10.28 -0.71 42 0 197 0
30MAR27 100.00 C 0.00 0.00 0.00 9.55 -0.62 42 0 207 0
30MAR27 102.50 C 0.00 0.00 0.00 8.85 -0.60 42 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 8.19 -0.57 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 7.57 -0.55 42 0 280 0
30MAR27 110.00 C 0.00 0.00 0.00 7.00 -0.51 42 0 572 0
30MAR27 112.50 C 6.90 6.90 6.72 6.47 -0.49 42 10 1,429 +3
TOTAL CALL 19,908 603,397 +3,763
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 70 0
24APR26 75.00 P 0.04 0.07 0.04 0.01 0.00 50 214 297 +206
24APR26 77.50 P 0.13 0.14 0.13 0.04 0.00 46 45 269 +17
24APR26 80.00 P 0.32 0.37 0.23 0.19 +0.03 46 372 698 +204
24APR26 82.50 P 0.86 0.96 0.60 0.64 +0.14 46 848 779 +239
24APR26 85.00 P 1.62 2.00 1.47 1.55 +0.36 45 879 723 +88
24APR26 87.50 P 3.00 3.80 2.72 3.05 +0.65 45 93 239 -2
24APR26 90.00 P 0.00 0.00 0.00 5.05 +0.79 43 0 16 0
24APR26 92.50 P 0.00 0.00 0.00 7.41 +0.99 45 0 1 0
24APR26 95.00 P 0.00 0.00 0.00 9.86 +1.30 47 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 12.35 +1.34 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 14.85 +1.35 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 17.46 +1.46 97 0 0 -1
24APR26 105.00 P 0.00 0.00 0.00 19.85 +1.18 0 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 22.35 +1.18 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 24.85 +1.18 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 186 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 140 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 136 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 101 0 406 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 318 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 733 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 1,151 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,652 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 1,158 0
29APR26 70.00 P 0.05 0.05 0.05 0.01 0.00 49 26 2,985 -26
29APR26 72.50 P 0.09 0.09 0.09 0.02 0.00 44 8 3,190 0
29APR26 75.00 P 0.15 0.16 0.15 0.06 +0.01 42 43 7,099 -4
29APR26 77.50 P 0.28 0.30 0.26 0.18 +0.03 42 1,617 6,610 +710
29APR26 80.00 P 0.60 0.64 0.50 0.50 +0.10 42 536 14,512 +161
29APR26 82.50 P 1.14 1.39 1.01 1.13 +0.27 42 1,001 5,061 -475
29APR26 85.00 P 2.05 2.40 1.95 2.11 +0.45 41 749 12,806 +402
29APR26 87.50 P 3.83 3.83 3.52 3.49 +0.52 39 38 6,069 +2
29APR26 90.00 P 0.00 0.00 0.00 5.56 +0.85 44 0 3,331 0
29APR26 92.50 P 7.80 7.80 7.47 7.75 +1.05 47 125 3,489 -24
29APR26 95.00 P 9.89 9.89 9.77 10.23 +1.44 56 61 6,026 +59
29APR26 97.50 P 0.00 0.00 0.00 12.37 +1.29 42 0 3,956 0
29APR26 100.00 P 0.00 0.00 0.00 15.30 +1.78 77 20 2,664 -20
29APR26 102.50 P 17.25 17.25 17.25 17.46 +1.46 66 2 217 0
29APR26 105.00 P 0.00 0.00 0.00 20.20 +1.51 89 0 35 -1
29APR26 107.50 P 0.00 0.00 0.00 22.47 +1.28 80 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 24.85 +1.16 0 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 27.47 +1.28 93 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 29.96 +1.27 98 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 32.46 +1.27 103 0 61 0
29APR26 120.00 P 34.90 34.90 34.90 34.96 +1.27 109 432 0 -430
29APR26 122.50 P 0.00 0.00 0.00 37.46 +1.27 115 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 39.97 +1.28 121 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 42.46 +1.27 125 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 44.97 +1.28 131 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 47.46 +1.26 134 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 49.96 +1.27 139 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 52.35 +1.15 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 54.96 +1.42 148 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 57.47 +1.43 154 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 59.85 +1.16 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 62.35 +1.16 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 64.96 +1.27 166 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30APR26 67.50 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30APR26 70.00 P 0.00 0.00 0.00 0.01 - 46 0 0 -
30APR26 72.50 P 0.00 0.00 0.00 0.03 - 44 0 0 -
30APR26 75.00 P 0.00 0.00 0.00 0.08 - 42 0 0 -
30APR26 77.50 P 0.38 0.41 0.33 0.24 - 42 95 95 -
30APR26 80.00 P 0.67 0.79 0.61 0.61 - 43 130 127 -
30APR26 82.50 P 1.23 1.40 1.16 1.25 - 42 21 19 -
30APR26 85.00 P 2.40 2.50 2.22 2.29 - 42 74 65 -
30APR26 87.50 P 0.00 0.00 0.00 3.71 - 41 4 4 -
30APR26 90.00 P 0.00 0.00 0.00 5.60 - 43 0 0 -
30APR26 92.50 P 0.00 0.00 0.00 7.82 - 46 0 0 -
30APR26 95.00 P 0.00 0.00 0.00 10.23 - 53 0 0 -
30APR26 97.50 P 0.00 0.00 0.00 12.39 - 42 0 0 -
30APR26 100.00 P 0.00 0.00 0.00 15.30 - 73 0 0 -
30APR26 102.50 P 0.00 0.00 0.00 17.46 - 63 0 0 -
30APR26 105.00 P 0.00 0.00 0.00 20.20 - 84 0 0 -
30APR26 107.50 P 0.00 0.00 0.00 22.47 - 76 0 0 -
30APR26 110.00 P 0.00 0.00 0.00 24.85 - 0 0 0 -
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 70 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 49 0 334 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 266 0
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 0.00 41 0 1,771 0
28MAY26 65.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 1,752 0
28MAY26 67.50 P 0.32 0.32 0.32 0.15 +0.02 40 10 1,336 +10
28MAY26 70.00 P 0.45 0.47 0.45 0.30 +0.05 41 26 3,095 +14
28MAY26 72.50 P 0.64 0.70 0.64 0.54 +0.08 41 4 4,458 0
28MAY26 75.00 P 1.07 1.10 0.95 0.92 +0.13 41 194 6,428 -10
28MAY26 77.50 P 1.56 1.60 1.48 1.48 +0.21 41 117 5,133 -23
28MAY26 80.00 P 2.17 2.33 2.07 2.23 +0.35 41 200 6,289 +10
28MAY26 82.50 P 3.26 3.30 3.07 3.13 +0.42 40 80 4,234 +10
28MAY26 85.00 P 4.39 4.61 4.01 4.29 +0.53 40 560 7,360 +275
28MAY26 87.50 P 5.48 6.11 5.48 5.70 +0.64 40 66 1,979 -59
28MAY26 90.00 P 7.50 7.70 7.50 7.34 +0.74 41 53 810 +50
28MAY26 92.50 P 9.49 9.49 9.07 9.20 +0.88 42 161 967 +2
28MAY26 95.00 P 11.27 11.37 11.27 11.23 +0.99 43 2 915 +1
28MAY26 97.50 P 0.00 0.00 0.00 13.42 +1.08 44 0 184 0
28MAY26 100.00 P 15.78 15.78 15.78 15.65 +1.23 45 21 89 +16
28MAY26 102.50 P 17.65 17.65 17.65 17.79 +0.98 43 2 153 +2
28MAY26 105.00 P 0.00 0.00 0.00 20.20 +0.94 46 0 121 0
28MAY26 107.50 P 0.00 0.00 0.00 22.47 +0.86 42 0 44 0
28MAY26 110.00 P 0.00 0.00 0.00 24.86 +0.86 39 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 27.47 +1.18 49 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 29.96 +1.11 52 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 32.46 +1.27 55 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 34.96 +1.27 57 2 13 +2
28MAY26 122.50 P 0.00 0.00 0.00 37.46 +1.27 60 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 39.97 +1.28 63 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 42.46 +1.27 65 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 44.97 +1.28 69 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 47.46 +1.26 71 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 49.96 +1.27 73 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 52.35 +1.15 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 54.96 +1.28 78 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 57.47 +1.29 81 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 59.85 +1.16 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 62.35 +1.16 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 64.96 +1.27 87 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 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 15 40 +15
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 0.00 43 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 41 0 223 0
29JUN26 57.50 P 0.25 0.27 0.25 0.06 0.00 41 3 520 +3
29JUN26 60.00 P 0.34 0.34 0.34 0.12 +0.02 41 1 1,540 0
29JUN26 62.50 P 0.42 0.45 0.42 0.22 +0.03 41 22 883 +22
29JUN26 65.00 P 0.00 0.00 0.00 0.38 +0.05 41 0 3,230 0
29JUN26 67.50 P 0.00 0.00 0.00 0.62 +0.08 41 0 8,066 0
29JUN26 70.00 P 1.08 1.17 1.07 0.96 +0.11 41 65 9,531 +30
29JUN26 72.50 P 1.50 1.56 1.50 1.43 +0.17 41 8 6,904 +1
29JUN26 75.00 P 2.00 2.10 2.00 2.03 +0.24 41 7 18,537 +7
29JUN26 77.50 P 2.73 2.84 2.71 2.76 +0.32 41 226 10,571 -180
29JUN26 80.00 P 3.50 3.78 3.50 3.62 +0.40 41 139 22,879 -30
29JUN26 82.50 P 4.58 4.76 4.58 4.65 +0.47 41 182 8,820 -85
29JUN26 85.00 P 6.22 6.22 5.79 5.87 +0.55 41 158 11,480 -34
29JUN26 87.50 P 7.57 7.57 7.27 7.28 +0.62 41 120 5,357 -60
29JUN26 90.00 P 8.71 9.27 8.60 8.84 +0.70 41 143 9,281 -17
29JUN26 92.50 P 0.00 0.00 0.00 10.59 +0.80 41 0 4,633 0
29JUN26 95.00 P 12.30 12.30 12.30 12.29 +0.69 41 1 15,790 0
29JUN26 97.50 P 0.00 0.00 0.00 14.23 +0.52 41 0 7,436 0
29JUN26 100.00 P 16.54 16.54 16.54 16.54 +0.82 43 63 17,988 -63
29JUN26 102.50 P 0.00 0.00 0.00 18.64 +0.85 43 0 5,134 0
29JUN26 105.00 P 0.00 0.00 0.00 20.85 +0.85 43 0 16,682 0
29JUN26 107.50 P 0.00 0.00 0.00 23.12 +0.86 44 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 25.37 +0.83 43 0 9,743 0
29JUN26 112.50 P 0.00 0.00 0.00 27.72 +0.85 44 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 30.09 +0.86 44 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 32.49 +0.64 43 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 35.32 +0.95 53 0 5,575 0
29JUN26 122.50 P 0.00 0.00 0.00 37.46 +0.76 47 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 39.97 +0.96 49 0 3,236 0
29JUN26 127.50 P 0.00 0.00 0.00 42.46 +0.84 51 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 44.97 +0.89 54 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 47.46 +0.87 55 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 49.96 +1.27 57 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 52.35 +0.80 0 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 54.96 +1.12 61 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 57.47 +0.92 63 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 59.85 +0.80 0 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 62.35 +0.96 0 0 0 0
29JUN26 150.00 P 64.88 64.88 64.88 64.96 +0.86 68 4 856 -14
29JUN26 152.50 P 0.00 0.00 0.00 67.35 +0.83 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 69.85 +0.97 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 72.35 +0.83 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 74.85 +0.83 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 77.35 +0.83 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 79.85 +0.97 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 82.35 +0.83 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 84.85 +0.83 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 87.35 +0.83 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 89.85 +0.97 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 92.35 +1.32 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 94.85 +0.83 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 97.35 +0.83 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 99.85 +0.85 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 102.35 +0.85 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 104.85 +0.85 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 107.35 +0.85 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 109.85 +0.97 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 112.35 +0.85 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 114.85 +0.81 0 0 0 0
30JUL26 57.50 P 0.44 0.48 0.44 0.19 +0.02 41 55 131 +4
30JUL26 60.00 P 0.00 0.00 0.00 0.32 +0.04 41 0 228 0
30JUL26 62.50 P 0.79 0.79 0.79 0.51 +0.06 41 30 94 -4
30JUL26 65.00 P 0.99 0.99 0.99 0.77 +0.08 41 32 116 +32
30JUL26 67.50 P 1.31 1.31 1.31 1.13 +0.12 41 1 241 +1
30JUL26 70.00 P 1.69 1.71 1.69 1.60 +0.18 41 36 466 +36
30JUL26 72.50 P 2.26 2.26 2.20 2.18 +0.23 41 14 256 +4
30JUL26 75.00 P 2.94 3.00 2.85 2.88 +0.27 41 158 1,240 +30
30JUL26 77.50 P 3.73 3.77 3.69 3.68 +0.35 41 381 1,084 +381
30JUL26 80.00 P 0.00 0.00 0.00 4.60 +0.41 40 0 1,856 0
30JUL26 82.50 P 0.00 0.00 0.00 5.70 +0.48 40 0 961 0
30JUL26 85.00 P 6.95 7.05 6.92 6.94 +0.54 40 254 1,988 +247
30JUL26 87.50 P 8.58 8.58 8.30 8.35 +0.62 40 366 1,337 +366
30JUL26 90.00 P 0.00 0.00 0.00 9.90 +0.69 41 0 323 0
30JUL26 92.50 P 11.42 11.58 11.41 11.59 +0.78 41 90 361 +30
30JUL26 95.00 P 0.00 0.00 0.00 13.38 +0.83 41 0 3,870 0
30JUL26 97.50 P 0.00 0.00 0.00 15.12 +0.64 40 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 17.29 +0.66 42 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.36 +0.71 42 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 21.49 +0.70 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.65 +0.69 43 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.89 +0.65 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.21 +0.66 44 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 30.51 +0.59 44 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 32.80 +0.95 43 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 35.32 +0.95 46 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.01 42 0 31 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 +0.03 42 0 839 0
29SEP26 52.50 P 0.65 0.65 0.65 0.30 +0.04 42 6 386 +6
29SEP26 55.00 P 0.80 0.80 0.80 0.46 +0.06 42 1 695 0
29SEP26 57.50 P 0.00 0.00 0.00 0.67 +0.06 42 0 716 0
29SEP26 60.00 P 0.00 0.00 0.00 0.97 +0.10 42 0 1,424 0
29SEP26 62.50 P 0.00 0.00 0.00 1.34 +0.14 42 0 995 0
29SEP26 65.00 P 2.00 2.00 2.00 1.79 +0.18 42 1 2,007 0
29SEP26 67.50 P 2.48 2.48 2.48 2.33 +0.19 42 80 2,839 0
29SEP26 70.00 P 3.10 3.10 3.06 3.01 +0.27 42 82 26,313 -80
29SEP26 72.50 P 0.00 0.00 0.00 3.75 +0.30 42 0 1,774 0
29SEP26 75.00 P 4.53 4.53 4.53 4.57 +0.33 42 3 3,963 0
29SEP26 77.50 P 5.47 5.47 5.44 5.49 +0.39 42 3 4,498 0
29SEP26 80.00 P 0.00 0.00 0.00 6.52 +0.43 42 0 10,926 0
29SEP26 82.50 P 7.74 7.74 7.74 7.68 +0.52 41 2 6,692 0
29SEP26 85.00 P 9.28 9.28 8.90 8.95 +0.56 41 3 6,094 0
29SEP26 87.50 P 0.00 0.00 0.00 10.37 +0.63 41 0 2,082 0
29SEP26 90.00 P 11.75 11.75 11.75 11.88 +0.69 42 1 4,675 +1
29SEP26 92.50 P 13.35 13.35 13.35 13.51 +0.83 42 30 4,102 +30
29SEP26 95.00 P 14.89 15.32 14.89 15.13 +0.79 41 240 5,594 -60
29SEP26 97.50 P 16.92 16.92 16.92 17.04 +0.79 42 80 2,623 0
29SEP26 100.00 P 18.56 18.56 18.56 18.95 +0.88 42 75 6,810 0
29SEP26 102.50 P 0.00 0.00 0.00 20.87 +0.82 42 0 3,479 0
29SEP26 105.00 P 0.00 0.00 0.00 22.88 +0.51 43 0 2,839 0
29SEP26 107.50 P 0.00 0.00 0.00 24.93 +0.49 43 0 728 0
29SEP26 110.00 P 27.12 27.16 26.89 27.11 +0.59 43 74 1,886 +70
29SEP26 112.50 P 0.00 0.00 0.00 29.22 +0.55 43 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 31.43 +0.56 43 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 33.66 +0.61 43 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 35.92 +0.56 43 0 326 0
29SEP26 122.50 P 0.00 0.00 0.00 38.21 +0.55 43 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 40.53 +0.65 43 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 42.86 +0.56 43 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 45.17 +0.53 42 0 129 0
29SEP26 132.50 P 0.00 0.00 0.00 47.52 +0.51 42 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 49.96 +0.56 42 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 52.41 +0.74 42 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 54.96 +0.72 44 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 57.47 +0.74 46 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 59.85 +0.62 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 62.35 +0.62 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 64.96 +0.73 49 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 67.35 +0.61 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 69.85 +0.61 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 72.35 +0.66 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 74.85 +0.65 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 +0.02 42 0 15,353 0
30DEC26 46.00 P 0.82 0.82 0.82 0.33 +0.04 42 30 311 +30
30DEC26 47.00 P 0.00 0.00 0.00 0.39 +0.04 42 0 343 0
30DEC26 48.00 P 0.95 0.95 0.95 0.45 +0.04 42 30 208 +30
30DEC26 49.00 P 0.00 0.00 0.00 0.52 +0.05 42 0 336 0
30DEC26 50.00 P 1.00 1.00 1.00 0.61 +0.06 42 1 272 0
30DEC26 52.50 P 0.00 0.00 0.00 0.85 +0.08 42 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.16 +0.09 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.55 +0.13 42 0 412 0
30DEC26 60.00 P 0.00 0.00 0.00 1.99 +0.15 42 0 1,360 0
30DEC26 62.50 P 0.00 0.00 0.00 2.55 +0.19 42 0 966 0
30DEC26 65.00 P 0.00 0.00 0.00 3.17 +0.24 42 0 1,580 0
30DEC26 67.50 P 4.00 4.00 4.00 3.89 +0.25 42 6 597 +5
30DEC26 70.00 P 4.68 4.74 4.68 4.70 +0.32 42 9 20,777 +7
30DEC26 72.50 P 5.44 5.61 5.44 5.57 +0.34 42 12 1,828 +2
30DEC26 75.00 P 0.00 0.00 0.00 6.47 +0.39 42 0 2,038 0
30DEC26 77.50 P 0.00 0.00 0.00 7.47 +0.44 42 0 2,685 0
30DEC26 80.00 P 0.00 0.00 0.00 8.57 +0.47 42 0 10,266 0
30DEC26 82.50 P 0.00 0.00 0.00 9.77 +0.57 41 0 3,111 0
30DEC26 85.00 P 10.86 11.10 10.86 11.08 +0.53 41 10 7,437 +2
30DEC26 87.50 P 0.00 0.00 0.00 12.48 +0.64 41 0 1,099 0
30DEC26 90.00 P 13.89 13.89 13.89 13.98 +0.66 41 1 8,333 +1
30DEC26 92.50 P 15.49 15.61 15.45 15.56 +0.82 41 107 1,932 +107
30DEC26 95.00 P 16.91 17.33 16.91 17.26 +0.91 42 284 2,772 +272
30DEC26 97.50 P 0.00 0.00 0.00 18.95 +0.50 42 0 2,125 0
30DEC26 100.00 P 0.00 0.00 0.00 20.77 +0.45 42 0 4,527 0
30DEC26 102.50 P 0.00 0.00 0.00 22.65 +0.47 42 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 24.59 +0.51 42 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 26.52 +0.51 42 0 141 0
30DEC26 110.00 P 28.32 28.32 28.32 28.57 +0.52 42 30 1,267 0
30DEC26 112.50 P 0.00 0.00 0.00 30.63 +0.53 42 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 32.73 +0.54 42 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 34.87 +0.58 42 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 37.04 +0.59 43 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 39.23 +0.59 43 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 41.43 +0.55 42 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 43.87 +0.77 44 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 46.27 +0.93 44 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 48.71 +0.95 45 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 51.12 +1.01 46 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 53.51 +0.30 47 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 55.85 +0.80 47 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 58.22 +0.81 47 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 60.56 +0.84 47 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 62.90 +0.78 47 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.23 +0.73 46 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 67.55 +0.81 45 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 69.92 +0.67 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 72.35 +0.62 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 74.85 -0.86 0 0 140 0
30MAR27 37.00 P 0.59 0.59 0.59 0.15 +0.01 42 1 95 +1
30MAR27 38.00 P 0.00 0.00 0.00 0.18 +0.02 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.22 +0.02 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.26 +0.02 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.36 +0.03 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.42 +0.03 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.48 +0.03 42 0 6 0
30MAR27 45.00 P 1.12 1.12 1.12 0.57 +0.06 42 3 34 +3
30MAR27 46.00 P 0.00 0.00 0.00 0.65 +0.05 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.74 +0.05 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.83 +0.05 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.96 +0.09 42 0 199 0
30MAR27 50.00 P 1.00 1.00 1.00 1.08 +0.08 42 8 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.42 +0.10 42 0 189 0
30MAR27 55.00 P 0.00 0.00 0.00 1.85 +0.12 42 0 149 0
30MAR27 57.50 P 0.00 0.00 0.00 2.34 +0.18 42 0 321 0
30MAR27 60.00 P 3.20 3.20 3.20 2.91 +0.17 42 10 182 0
30MAR27 62.50 P 0.00 0.00 0.00 3.56 +0.24 42 0 302 0
30MAR27 65.00 P 4.50 4.50 4.50 4.30 +0.24 42 1 165 0
30MAR27 67.50 P 5.19 5.23 5.18 5.11 +0.31 42 9 226 +4
30MAR27 70.00 P 6.10 6.10 5.93 6.01 +0.30 42 16 440 +16
30MAR27 72.50 P 0.00 0.00 0.00 6.90 +0.34 42 0 479 0
30MAR27 75.00 P 7.85 7.85 7.85 7.87 +0.35 42 6 713 +6
30MAR27 77.50 P 8.82 8.82 8.82 8.88 +0.39 41 1 415 0
30MAR27 80.00 P 10.00 10.00 10.00 10.02 +0.45 41 1 1,057 +1
30MAR27 82.50 P 11.20 11.25 11.20 11.29 +0.52 41 9 180 +1
30MAR27 85.00 P 12.40 12.40 12.36 12.55 +0.51 41 11 62 +11
30MAR27 87.50 P 0.00 0.00 0.00 13.98 +0.60 41 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 15.47 +0.63 41 0 1,563 0
30MAR27 92.50 P 0.00 0.00 0.00 17.04 +0.67 41 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 18.67 +0.83 41 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 20.36 +0.79 41 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 22.24 +0.55 41 0 304 0
30MAR27 102.50 P 0.00 0.00 0.00 23.97 +0.47 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 25.45 +0.08 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.80 +0.51 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.33 +0.10 40 0 37 0
30MAR27 112.50 P 0.00 0.00 0.00 31.77 +0.55 41 0 465 0
TOTAL PUT 12,784 587,626 +2,593
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$ 11.57
29APR26 8.25 C 0.00 0.00 0.00 3.32 +0.03 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.07 +0.03 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.83 +0.04 78 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.58 +0.04 71 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.33 +0.04 63 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.08 +0.04 57 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.83 +0.04 50 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.58 +0.04 43 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 1.08 +0.03 30 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.62 +0.02 31 0 67 0
29APR26 11.50 C 0.23 0.33 0.23 0.28 +0.02 33 30 184 0
29APR26 12.00 C 0.10 0.13 0.10 0.09 0.00 33 175 237 +140
29APR26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 40 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 86 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 101 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.34 +0.04 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.09 +0.04 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.88 +0.08 62 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.64 +0.09 59 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.40 +0.11 56 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.10 +0.04 37 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.86 +0.04 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.62 +0.03 35 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 1.18 +0.01 35 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.83 +0.04 37 0 117 0
28MAY26 11.50 C 0.57 0.57 0.57 0.53 +0.02 36 20 432 +20
28MAY26 12.00 C 0.31 0.31 0.30 0.30 0.00 35 76 226 +76
28MAY26 12.50 C 0.00 0.00 0.00 0.16 -0.01 35 0 155 0
28MAY26 13.00 C 0.08 0.08 0.08 0.09 +0.01 36 128 252 -128
28MAY26 13.50 C 0.03 0.03 0.03 0.04 0.00 35 20 161 +20
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.59 +0.04 49 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.34 +0.04 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.09 +0.04 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.89 +0.09 55 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.65 +0.10 52 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.40 +0.09 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.10 +0.03 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.86 +0.02 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.64 +0.02 34 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.22 +0.03 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.89 +0.04 34 0 25 0
29JUN26 11.50 C 0.00 0.00 0.00 0.61 +0.03 34 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.40 +0.01 33 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.26 0.00 33 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.16 -0.01 33 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.10 -0.01 33 0 508 0
29JUN26 14.00 C 0.08 0.08 0.08 0.06 -0.01 33 3 38 +3
29JUN26 14.50 C 0.00 0.00 0.00 0.04 0.00 34 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.34 +0.04 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.13 +0.08 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.90 +0.10 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.65 +0.09 46 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.41 +0.09 43 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.12 +0.04 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.89 +0.03 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.67 +0.02 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.29 +0.03 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.97 +0.02 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.74 +0.05 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.53 +0.03 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.38 +0.01 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.27 +0.01 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.18 0.00 33 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 0.00 34 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.39 +0.08 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.15 +0.08 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.90 +0.10 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.67 +0.11 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.44 +0.12 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.21 +0.03 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.02 +0.03 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.84 +0.02 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.52 +0.07 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.24 +0.05 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.98 +0.01 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.79 +0.01 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.63 +0.01 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.50 +0.01 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 0.00 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 +0.01 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 +0.01 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.15 +0.01 36 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.01 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 0.00 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 0.00 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 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 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.39 +0.06 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.15 +0.04 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.92 +0.03 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.69 +0.08 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.48 +0.05 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.30 -0.03 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.20 +0.10 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.04 +0.10 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.75 +0.09 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.45 +0.03 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.23 +0.03 34 0 12 0
30DEC26 12.00 C 0.00 0.00 0.00 1.03 +0.02 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.87 +0.03 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.73 +0.03 34 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.60 +0.02 34 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 +0.02 34 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 +0.02 34 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 +0.02 35 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.01 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 +0.01 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.20 +0.01 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.01 35 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 0.00 35 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 +0.01 35 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 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 3.44 +0.03 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.24 +0.03 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.06 +0.03 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.88 +0.03 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.70 +0.02 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.54 +0.02 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.31 -0.05 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.17 -0.05 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.96 +0.08 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.66 +0.01 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.44 +0.01 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.25 +0.01 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.08 +0.01 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.93 0.00 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.80 0.00 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.69 +0.01 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 +0.01 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.51 +0.01 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.44 0.00 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.39 +0.01 35 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.33 +0.01 34 0 0 0
30MAR27 17.00 C 0.27 0.28 0.27 0.28 +0.01 35 8 8 +8
TOTAL CALL 460 18,940 +139
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 52 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 57 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.19 -0.04 31 0 344 0
29APR26 12.00 P 0.00 0.00 0.00 0.49 -0.06 29 0 167 0
29APR26 12.50 P 0.00 0.00 0.00 0.94 -0.04 31 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.43 -0.04 0 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.93 -0.04 0 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.43 -0.04 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.93 -0.09 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.43 -0.09 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.93 -0.04 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.43 -0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.93 -0.04 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.43 -0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.93 -0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.43 -0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.93 -0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 0.00 38 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.06 -0.02 35 0 0 0
28MAY26 10.00 P 0.10 0.10 0.10 0.10 -0.02 36 10 298 0
28MAY26 10.50 P 0.00 0.00 0.00 0.21 -0.03 35 0 377 0
28MAY26 11.00 P 0.36 0.36 0.36 0.38 -0.06 34 15 118 -15
28MAY26 11.50 P 0.00 0.00 0.00 0.63 -0.07 33 0 65 0
28MAY26 12.00 P 0.95 0.95 0.95 0.96 -0.07 33 15 209 -15
28MAY26 12.50 P 0.00 0.00 0.00 1.38 -0.05 35 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 1.82 -0.04 35 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.25 -0.14 0 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.74 -0.15 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.23 -0.16 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.72 -0.15 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.25 -0.04 34 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.75 -0.04 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.25 -0.03 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.75 -0.03 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.25 -0.03 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.74 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.24 -0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 35 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.02 34 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 -0.02 34 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 -0.04 33 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.51 -0.05 32 0 88 0
29JUN26 11.50 P 0.00 0.00 0.00 0.77 -0.08 32 0 100 0
29JUN26 12.00 P 1.14 1.14 1.14 1.08 -0.09 31 100 211 +100
29JUN26 12.50 P 0.00 0.00 0.00 1.48 -0.05 33 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.89 -0.05 33 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.31 -0.14 30 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.77 -0.15 28 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.25 -0.16 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.74 -0.16 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.25 -0.11 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.75 -0.15 32 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.25 -0.13 36 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.75 -0.14 39 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.25 -0.13 43 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.74 -0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.24 -0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.74 -0.04 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.24 -0.04 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.74 -0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.74 -0.03 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.74 -0.03 59 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.73 -0.04 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.73 -0.04 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.44 -0.02 33 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.64 -0.04 33 0 0 0
30JUL26 11.50 P 0.89 0.89 0.89 0.89 -0.05 32 1 1 +1
30JUL26 12.00 P 0.00 0.00 0.00 1.22 -0.03 33 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 1.58 -0.03 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.97 -0.03 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.38 -0.12 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.83 -0.12 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.28 -0.15 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.78 -0.13 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.25 -0.15 25 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.75 -0.15 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.18 0.00 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.23 -0.01 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 -0.01 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 -0.01 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 -0.01 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.50 -0.02 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.70 -0.02 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.94 -0.02 37 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.21 -0.03 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.53 -0.03 37 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 1.87 -0.03 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.25 -0.03 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.65 -0.04 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.08 -0.04 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.53 -0.03 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.99 -0.03 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.46 -0.04 44 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.95 -0.04 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.44 -0.04 48 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.94 -0.04 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.44 -0.04 53 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.92 -0.07 54 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.41 -0.09 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.91 -0.10 58 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.40 -0.11 60 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.89 -0.12 61 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.87 -0.13 63 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.85 -0.13 65 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.73 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 0.00 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 +0.01 35 0 55 0
30DEC26 9.00 P 0.38 0.38 0.38 0.36 0.00 35 5 5 +5
30DEC26 9.25 P 0.00 0.00 0.00 0.43 0.00 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 0.00 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.59 0.00 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.68 0.00 35 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.89 -0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.14 -0.01 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.42 -0.01 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.73 -0.01 36 0 120 0
30DEC26 12.50 P 0.00 0.00 0.00 2.06 -0.01 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.43 -0.01 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.81 -0.02 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.22 -0.02 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.65 -0.02 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.09 -0.02 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.54 -0.03 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.01 +0.02 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.49 +0.01 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.94 -0.04 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.44 -0.04 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.92 -0.07 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.41 -0.09 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.91 -0.10 49 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.40 -0.11 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.89 -0.12 51 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.87 -0.13 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.85 -0.13 55 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.73 -0.04 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.29 0.00 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 -0.01 35 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.41 -0.01 35 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.48 -0.01 35 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 -0.02 35 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.64 -0.02 35 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 -0.02 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.83 -0.02 35 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.05 -0.02 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.31 -0.02 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.59 -0.03 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.89 -0.03 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.23 -0.03 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.58 -0.03 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.95 +0.05 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.35 +0.06 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.65 -0.04 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.09 -0.02 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.54 -0.03 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.01 +0.02 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.49 +0.01 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.94 -0.04 38 0 0 0
TOTAL PUT 146 5,291 +76
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$ 32.32
24APR26 22.00 C 0.00 0.00 0.00 10.35 +0.34 168 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 9.41 +0.40 185 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 8.40 +0.39 161 0 0 0
24APR26 25.00 C 0.00 0.00 0.00 7.35 +0.34 117 0 0 0
24APR26 26.00 C 0.00 0.00 0.00 6.41 +0.40 127 0 0 0
24APR26 27.00 C 0.00 0.00 0.00 5.33 +0.32 66 0 0 0
24APR26 28.00 C 0.00 0.00 0.00 4.34 +0.32 64 0 0 0
24APR26 29.00 C 0.00 0.00 0.00 3.35 +0.30 56 0 60 0
24APR26 30.00 C 0.00 0.00 0.00 2.40 +0.29 53 0 63 0
24APR26 31.00 C 1.50 1.86 1.42 1.55 +0.30 52 130 740 -6
24APR26 32.00 C 0.58 1.17 0.58 0.81 +0.19 47 580 1,219 +248
24APR26 33.00 C 0.26 0.65 0.26 0.34 +0.04 45 9,302 2,303 +822
24APR26 34.00 C 0.13 0.29 0.10 0.12 -0.01 45 1,408 888 +293
24APR26 35.00 C 0.13 0.13 0.05 0.05 0.00 50 470 447 +290
24APR26 36.00 C 0.03 0.06 0.02 0.02 -0.01 53 121 120 +119
24APR26 37.00 C 0.02 0.03 0.02 0.01 0.00 58 51 51 +51
24APR26 38.00 C 0.01 0.01 0.01 0.01 0.00 68 50 50 +50
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 16.37 +0.36 207 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 15.87 +0.36 199 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 15.37 +0.36 191 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 14.87 +0.36 183 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.37 +0.36 175 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.87 +0.36 167 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.33 +0.32 0 0 1,070 0
29APR26 19.50 C 0.00 0.00 0.00 12.87 +0.35 153 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.38 +0.36 151 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 11.38 +0.36 137 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.39 +0.37 128 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 9.41 +0.39 121 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 8.40 +0.38 105 0 0 0
29APR26 25.00 C 7.30 7.30 7.30 7.35 +0.33 74 75 360 -75
29APR26 26.00 C 0.00 0.00 0.00 6.41 +0.39 83 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.34 +0.32 45 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 4.36 +0.32 47 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 3.40 +0.32 45 0 219 0
29APR26 30.00 C 2.25 3.01 2.25 2.45 +0.32 40 167 1,041 +120
29APR26 31.00 C 1.53 2.16 1.53 1.64 +0.24 40 107 3,229 -3
29APR26 32.00 C 0.79 1.42 0.79 0.96 +0.11 38 1,602 7,716 -63
29APR26 33.00 C 0.45 0.85 0.45 0.55 +0.09 41 3,244 4,832 +10
29APR26 34.00 C 0.30 0.47 0.27 0.32 +0.07 44 1,522 5,443 +76
29APR26 35.00 C 0.24 0.26 0.15 0.18 +0.06 46 953 9,720 +221
29APR26 36.00 C 0.12 0.15 0.09 0.10 +0.04 49 269 6,255 -65
29APR26 37.00 C 0.09 0.09 0.05 0.06 +0.03 52 144 4,778 -33
29APR26 38.00 C 0.05 0.05 0.04 0.04 +0.02 55 136 5,284 +38
29APR26 39.00 C 0.03 0.03 0.03 0.03 +0.02 60 3 3,587 0
29APR26 40.00 C 0.01 0.03 0.01 0.02 +0.01 62 106 4,553 +26
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,625 0
29APR26 42.00 C 0.02 0.02 0.01 0.01 0.00 68 70 2,424 +10
29APR26 43.00 C 0.01 0.01 0.01 0.01 0.00 73 21 1,350 -20
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,300 0
29APR26 45.00 C 0.01 0.01 0.01 0.01 0.00 84 14 1,705 0
29APR26 46.00 C 0.01 0.01 0.01 0.01 0.00 88 5 1,944 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 916 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,465 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 102 0 585 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 106 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 117 0 2,474 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 126 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 136 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 144 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 153 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 161 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 168 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 175 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 182 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 189 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 201 0 253 0
30APR26 23.00 C 0.00 0.00 0.00 9.41 - 114 0 0 -
30APR26 24.00 C 0.00 0.00 0.00 8.40 - 99 0 0 -
30APR26 25.00 C 0.00 0.00 0.00 7.39 - 85 0 0 -
30APR26 26.00 C 0.00 0.00 0.00 6.41 - 78 0 0 -
30APR26 27.00 C 0.00 0.00 0.00 5.35 - 49 0 0 -
30APR26 28.00 C 0.00 0.00 0.00 4.38 - 50 0 0 -
30APR26 29.00 C 0.00 0.00 0.00 3.43 - 47 0 0 -
30APR26 30.00 C 0.00 0.00 0.00 2.51 - 43 0 0 -
30APR26 31.00 C 1.80 1.80 1.72 1.70 - 41 2 1 -
30APR26 32.00 C 0.99 0.99 0.99 1.05 - 40 31 31 -
30APR26 33.00 C 0.88 0.88 0.59 0.58 - 40 292 287 -
30APR26 34.00 C 0.40 0.46 0.30 0.32 - 42 88 45 -
30APR26 35.00 C 0.23 0.30 0.18 0.18 - 44 100 80 -
30APR26 36.00 C 0.16 0.16 0.11 0.10 - 46 27 26 -
30APR26 37.00 C 0.00 0.00 0.00 0.06 - 49 0 0 -
30APR26 38.00 C 0.07 0.07 0.07 0.04 - 53 1 1 -
30APR26 39.00 C 0.00 0.00 0.00 0.03 - 57 0 0 -
30APR26 40.00 C 0.02 0.02 0.02 0.02 - 59 20 20 -
30APR26 41.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
28MAY26 16.00 C 0.00 0.00 0.00 16.39 +0.35 97 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 15.91 +0.37 100 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 15.39 +0.38 88 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 14.90 +0.39 88 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 14.42 +0.41 90 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.92 +0.41 86 0 0 0
28MAY26 19.00 C 14.00 14.00 14.00 13.42 +0.41 82 2 0 -2
28MAY26 19.50 C 0.00 0.00 0.00 12.93 +0.41 80 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.41 +0.39 72 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.44 +0.42 71 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.43 +0.39 62 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.47 +0.42 61 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.53 +0.44 60 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.51 +0.39 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.55 +0.37 48 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.56 +0.29 42 0 31 0
28MAY26 28.00 C 0.00 0.00 0.00 4.65 +0.18 40 0 12 0
28MAY26 29.00 C 4.12 4.12 3.95 3.87 +0.30 41 14 38 -8
28MAY26 30.00 C 2.75 3.48 2.73 3.12 +0.28 41 704 564 -215
28MAY26 31.00 C 2.62 2.80 2.39 2.39 +0.23 39 92 810 +5
28MAY26 32.00 C 1.61 2.20 1.59 1.81 +0.20 38 1,352 3,325 -517
28MAY26 33.00 C 1.19 1.66 1.19 1.34 +0.13 38 917 3,027 -142
28MAY26 34.00 C 0.89 1.21 0.85 0.98 +0.08 38 482 2,144 -58
28MAY26 35.00 C 0.65 0.93 0.65 0.73 +0.08 39 496 4,248 +325
28MAY26 36.00 C 0.48 0.69 0.48 0.53 +0.06 40 444 1,917 +137
28MAY26 37.00 C 0.43 0.50 0.39 0.37 +0.03 40 153 1,608 -63
28MAY26 38.00 C 0.33 0.40 0.31 0.26 +0.02 41 351 2,111 +157
28MAY26 39.00 C 0.28 0.28 0.22 0.18 +0.01 41 195 2,051 -13
28MAY26 40.00 C 0.20 0.23 0.18 0.12 0.00 41 659 5,331 +349
28MAY26 41.00 C 0.15 0.17 0.15 0.08 0.00 41 37 1,215 +3
28MAY26 42.00 C 0.14 0.14 0.14 0.06 0.00 42 2 1,094 +2
28MAY26 43.00 C 0.12 0.12 0.08 0.04 0.00 43 443 2,013 -51
28MAY26 44.00 C 0.00 0.00 0.00 0.03 0.00 44 0 723 0
28MAY26 45.00 C 0.07 0.07 0.07 0.02 0.00 44 180 3,186 +100
28MAY26 46.00 C 0.07 0.07 0.07 0.01 0.00 43 10 233 -10
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 83 0
28MAY26 50.00 C 0.03 0.03 0.03 0.01 0.00 51 100 657 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 250 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 388 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 81 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 88 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 16.46 +0.40 80 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 15.93 +0.38 70 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.47 +0.39 75 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.97 +0.40 72 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.47 +0.46 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.95 +0.38 62 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.46 +0.38 60 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.00 +0.40 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.46 +0.36 54 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 11.53 +0.39 57 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.56 +0.38 54 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.56 +0.34 49 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.64 +0.45 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.73 +0.40 47 0 2,255 0
29JUN26 26.00 C 0.00 0.00 0.00 6.76 +0.32 43 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 5.89 +0.36 41 0 0 0
29JUN26 28.00 C 5.27 5.27 5.27 5.03 +0.30 40 10 11 -10
29JUN26 29.00 C 0.00 0.00 0.00 4.26 +0.28 39 0 56 0
29JUN26 30.00 C 0.00 0.00 0.00 3.55 +0.25 38 0 421 0
29JUN26 31.00 C 0.00 0.00 0.00 2.92 +0.24 38 1 5,576 0
29JUN26 32.00 C 2.43 2.63 2.36 2.36 +0.21 37 81 6,329 -69
29JUN26 33.00 C 1.96 2.16 1.83 1.89 +0.18 37 470 4,014 -46
29JUN26 34.00 C 1.59 1.73 1.48 1.49 +0.13 37 142 8,530 0
29JUN26 35.00 C 1.20 1.42 1.18 1.18 +0.08 37 1,109 5,218 -104
29JUN26 36.00 C 0.88 1.11 0.88 0.92 +0.04 37 357 5,583 +302
29JUN26 37.00 C 0.74 0.91 0.74 0.71 +0.02 38 94 3,118 +33
29JUN26 38.00 C 0.68 0.70 0.63 0.53 -0.01 37 29 5,992 -4
29JUN26 39.00 C 0.58 0.58 0.49 0.40 -0.02 37 56 1,914 +2
29JUN26 40.00 C 0.46 0.50 0.40 0.29 -0.03 37 428 12,791 -10
29JUN26 41.00 C 0.37 0.37 0.32 0.22 -0.03 38 476 5,742 -138
29JUN26 42.00 C 0.00 0.00 0.00 0.16 -0.03 37 0 5,154 0
29JUN26 43.00 C 0.24 0.24 0.24 0.11 -0.04 37 30 2,897 -30
29JUN26 44.00 C 0.25 0.25 0.22 0.08 -0.04 37 303 4,852 -300
29JUN26 45.00 C 0.18 0.18 0.18 0.06 -0.03 38 102 15,073 +51
29JUN26 46.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 1,396 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 1,803 0
29JUN26 48.00 C 0.12 0.12 0.12 0.02 -0.03 37 2 6,250 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 3,631 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 27,507 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 4,330 0
29JUN26 55.00 C 0.05 0.05 0.05 0.01 0.00 45 40 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 60 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 65 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 67 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 72 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,326 0
30JUL26 22.00 C 0.00 0.00 0.00 10.65 +0.47 48 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.69 +0.46 45 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.84 +0.61 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.93 +0.56 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.06 +0.58 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.04 +0.37 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.27 +0.24 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.55 +0.22 37 0 2 0
30JUL26 30.00 C 4.30 4.30 4.10 3.90 +0.21 37 3 1,292 0
30JUL26 31.00 C 3.34 3.34 3.34 3.34 +0.20 37 22 2,607 +22
30JUL26 32.00 C 2.95 2.95 2.75 2.76 +0.18 37 465 982 +165
30JUL26 33.00 C 2.55 2.55 2.40 2.33 +0.14 37 108 782 +56
30JUL26 34.00 C 2.07 2.07 1.96 1.95 +0.14 37 46 928 +31
30JUL26 35.00 C 1.72 1.72 1.66 1.62 +0.11 37 156 1,010 -15
30JUL26 36.00 C 1.47 1.47 1.40 1.35 +0.09 38 239 733 +110
30JUL26 37.00 C 1.20 1.23 1.16 1.11 +0.06 38 466 1,325 +230
30JUL26 38.00 C 1.01 1.02 0.98 0.91 +0.04 38 617 1,416 +34
30JUL26 39.00 C 0.80 0.80 0.80 0.75 +0.04 39 1,201 2,760 +1,200
30JUL26 40.00 C 0.74 0.74 0.74 0.61 +0.02 39 1 425 +1
30JUL26 41.00 C 0.00 0.00 0.00 0.50 +0.02 39 0 66 0
30JUL26 42.00 C 0.00 0.00 0.00 0.40 0.00 39 0 16 0
30JUL26 43.00 C 0.00 0.00 0.00 0.33 0.00 39 1,200 1,201 +1,170
30JUL26 44.00 C 0.34 0.34 0.34 0.27 0.00 40 1 2 +1
30JUL26 45.00 C 0.00 0.00 0.00 0.22 0.00 40 0 153 0
30JUL26 46.00 C 0.00 0.00 0.00 0.18 -0.01 40 0 2 0
30JUL26 47.00 C 0.00 0.00 0.00 0.15 0.00 40 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 693 0
29SEP26 16.00 C 0.00 0.00 0.00 16.61 +0.49 59 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.12 +0.48 57 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 15.64 +0.48 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.20 +0.52 57 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.71 +0.50 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.21 +0.48 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.72 +0.46 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.26 +0.55 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.87 +0.55 53 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.92 +0.52 50 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 11.01 +0.60 48 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 10.11 +0.52 46 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 9.22 +0.49 44 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 8.39 +0.56 44 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 7.54 +0.50 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.79 +0.50 41 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 5.90 +0.31 38 0 8 0
29SEP26 29.00 C 5.80 5.80 5.80 5.24 +0.22 38 1 8 0
29SEP26 30.00 C 4.90 4.90 4.90 4.65 +0.18 38 1 111 -1
29SEP26 31.00 C 4.25 4.25 4.25 4.10 +0.18 38 1 1,090 +1
29SEP26 32.00 C 3.96 3.96 3.62 3.59 +0.16 38 5 234 +4
29SEP26 33.00 C 3.37 3.37 3.10 3.13 +0.21 38 55 4,256 +14
29SEP26 34.00 C 3.00 3.00 2.91 2.74 +0.14 38 12 1,520 +9
29SEP26 35.00 C 2.41 2.41 2.41 2.37 +0.10 38 4 3,274 -4
29SEP26 36.00 C 2.07 2.08 2.07 2.09 +0.14 38 21 9,245 +21
29SEP26 37.00 C 0.00 0.00 0.00 1.82 +0.15 39 5 2,289 +5
29SEP26 38.00 C 1.78 1.78 1.66 1.57 +0.15 39 12 7,451 0
29SEP26 39.00 C 1.42 1.42 1.39 1.36 +0.15 39 97 8,237 +40
29SEP26 40.00 C 1.24 1.37 1.20 1.17 +0.15 39 42 4,291 +37
29SEP26 41.00 C 1.05 1.05 1.05 1.01 +0.15 39 3 1,381 +3
29SEP26 42.00 C 0.99 1.04 0.99 0.87 +0.15 39 32 1,409 +25
29SEP26 43.00 C 0.00 0.00 0.00 0.75 +0.14 39 0 1,501 0
29SEP26 44.00 C 0.00 0.00 0.00 0.64 +0.13 39 0 2,763 0
29SEP26 45.00 C 0.78 0.78 0.67 0.55 +0.13 39 14 3,238 +13
29SEP26 46.00 C 0.00 0.00 0.00 0.48 +0.13 40 0 1,880 0
29SEP26 47.00 C 0.00 0.00 0.00 0.41 +0.12 40 0 1,428 0
29SEP26 48.00 C 0.00 0.00 0.00 0.35 +0.11 40 0 2,099 0
29SEP26 49.00 C 0.00 0.00 0.00 0.30 +0.10 40 0 2,485 0
29SEP26 50.00 C 0.39 0.39 0.39 0.26 +0.10 40 5 19,825 +5
29SEP26 52.50 C 0.00 0.00 0.00 0.18 +0.08 40 0 3,192 0
29SEP26 55.00 C 0.00 0.00 0.00 0.13 +0.07 41 0 7,889 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 +0.05 41 0 711 0
29SEP26 60.00 C 0.00 0.00 0.00 0.06 +0.03 41 0 6,825 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.03 42 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 521 0
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 16.86 +0.48 56 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 16.41 +0.57 55 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.92 +0.55 53 0 123 0
30DEC26 17.50 C 0.00 0.00 0.00 15.46 +0.55 52 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 15.00 +0.55 52 0 36 0
30DEC26 18.50 C 0.00 0.00 0.00 14.56 +0.56 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.10 +0.56 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.65 +0.56 49 0 0 0
30DEC26 20.00 C 13.80 13.80 13.80 13.17 +0.52 48 9 116 +6
30DEC26 21.00 C 0.00 0.00 0.00 12.27 +0.49 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.38 +0.38 44 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.51 +0.35 43 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 9.69 +0.39 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.90 +0.37 41 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 8.16 +0.31 40 0 44 0
30DEC26 27.00 C 0.00 0.00 0.00 7.45 +0.31 40 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 6.80 +0.36 40 0 24 0
30DEC26 29.00 C 0.00 0.00 0.00 6.19 +0.32 39 0 62 0
30DEC26 30.00 C 5.87 5.87 5.87 5.43 +0.16 37 1 1,590 +1
30DEC26 31.00 C 0.00 0.00 0.00 4.95 +0.30 38 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 4.34 +0.14 36 0 142 0
30DEC26 33.00 C 4.28 4.28 4.15 4.17 +0.17 39 3 1,832 +3
30DEC26 34.00 C 3.90 3.90 3.90 3.73 +0.15 39 5 781 0
30DEC26 35.00 C 3.64 3.64 3.38 3.39 +0.16 39 12 1,699 0
30DEC26 36.00 C 3.23 3.23 3.23 3.03 +0.09 39 2 7,307 -2
30DEC26 37.00 C 2.95 2.95 2.72 2.75 +0.11 39 913 6,011 +863
30DEC26 38.00 C 0.00 0.00 0.00 2.47 +0.10 39 0 4,229 0
30DEC26 39.00 C 0.00 0.00 0.00 2.22 +0.09 39 0 1,465 0
30DEC26 40.00 C 2.17 2.17 2.05 2.00 +0.08 39 28 1,412 +8
30DEC26 41.00 C 0.00 0.00 0.00 1.80 +0.08 39 0 2,264 0
30DEC26 42.00 C 1.77 1.77 1.77 1.61 +0.07 39 16 2,065 +16
30DEC26 43.00 C 1.62 1.63 1.56 1.45 +0.06 39 342 495 +262
30DEC26 44.00 C 1.47 1.49 1.47 1.30 +0.06 39 370 625 +218
30DEC26 45.00 C 1.40 1.40 1.28 1.17 +0.05 40 158 3,616 +6
30DEC26 46.00 C 1.19 1.19 1.19 1.05 +0.05 40 4 309 +4
30DEC26 47.00 C 0.00 0.00 0.00 0.94 +0.04 40 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 0.85 +0.04 40 0 192 0
30DEC26 49.00 C 0.95 0.95 0.95 0.76 +0.03 40 9 284 +9
30DEC26 50.00 C 0.93 0.93 0.85 0.69 +0.03 40 528 5,088 -136
30DEC26 52.50 C 0.00 0.00 0.00 0.53 +0.03 40 0 2,069 0
30DEC26 55.00 C 0.00 0.00 0.00 0.41 +0.02 41 0 1,741 0
30DEC26 57.50 C 0.00 0.00 0.00 0.32 +0.02 41 0 387 0
30DEC26 60.00 C 0.00 0.00 0.00 0.25 +0.01 41 0 548 0
30DEC26 62.50 C 0.40 0.40 0.40 0.19 0.00 41 60 338 0
30DEC26 65.00 C 0.00 0.00 0.00 0.15 0.00 41 0 184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 0.00 42 0 153 0
30DEC26 70.00 C 0.28 0.28 0.28 0.10 0.00 42 195 1,975 +35
30DEC26 72.50 C 0.00 0.00 0.00 0.08 0.00 42 0 80 0
30DEC26 75.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 602 0
30DEC26 77.50 C 0.00 0.00 0.00 0.06 +0.01 44 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 743 0
30MAR27 16.00 C 17.27 17.27 17.27 17.09 +0.53 53 1 6 +1
30MAR27 16.50 C 0.00 0.00 0.00 16.62 +0.44 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.18 +0.52 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 15.75 +0.54 51 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.32 +0.48 50 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.95 +0.55 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.43 +0.53 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 14.08 +0.61 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.75 +0.86 51 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 12.81 +0.60 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.92 +0.52 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.19 +0.55 45 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 10.41 +0.52 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 9.67 +0.36 43 0 158 0
30MAR27 26.00 C 0.00 0.00 0.00 8.91 +0.40 42 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 8.26 +0.47 41 0 2 0
30MAR27 28.00 C 7.84 7.84 7.84 7.61 +0.47 41 10 58 +10
30MAR27 29.00 C 0.00 0.00 0.00 6.99 +0.56 40 0 10 0
30MAR27 30.00 C 6.60 6.63 6.33 6.39 +0.38 40 12 1,002 +2
30MAR27 31.00 C 0.00 0.00 0.00 5.94 +0.31 40 0 512 0
30MAR27 32.00 C 0.00 0.00 0.00 5.39 +0.27 39 0 370 0
30MAR27 33.00 C 0.00 0.00 0.00 4.90 +0.22 39 0 5,945 0
30MAR27 34.00 C 4.76 4.76 4.58 4.52 +0.17 39 3 6,876 +1
30MAR27 35.00 C 4.35 4.38 4.18 4.13 +0.14 39 103 1,456 +1
30MAR27 36.00 C 3.80 3.84 3.80 3.80 +0.11 39 120 368 +58
30MAR27 37.00 C 0.00 0.00 0.00 3.49 +0.12 39 0 61 0
30MAR27 38.00 C 0.00 0.00 0.00 3.21 +0.12 39 0 1,067 0
30MAR27 39.00 C 0.00 0.00 0.00 2.94 +0.08 39 0 12 0
30MAR27 40.00 C 2.87 2.87 2.87 2.70 +0.04 39 10 757 +10
30MAR27 41.00 C 0.00 0.00 0.00 2.48 +0.03 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.28 +0.02 39 0 175 0
30MAR27 43.00 C 0.00 0.00 0.00 2.09 0.00 39 0 211 0
30MAR27 44.00 C 2.10 2.10 1.98 1.92 -0.01 39 12 275 +1
30MAR27 45.00 C 1.97 1.97 1.97 1.76 -0.03 40 1 2,294 +1
30MAR27 46.00 C 0.00 0.00 0.00 1.62 -0.03 40 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 1.49 -0.04 40 0 63 0
30MAR27 48.00 C 0.00 0.00 0.00 1.37 -0.05 40 0 21 0
30MAR27 49.00 C 1.44 1.44 1.44 1.26 -0.06 40 1 19 +1
30MAR27 50.00 C 1.36 1.36 1.33 1.16 -0.07 40 2 1,157 +1
TOTAL CALL 39,239 564,899 +6,342
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
24APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 19 0
24APR26 28.00 P 0.01 0.01 0.01 0.01 0.00 63 20 22 +18
24APR26 29.00 P 0.02 0.02 0.02 0.02 -0.02 54 24 80 +3
24APR26 30.00 P 0.10 0.10 0.04 0.07 -0.03 52 179 983 +123
24APR26 31.00 P 0.16 0.18 0.14 0.19 -0.08 49 187 482 +88
24APR26 32.00 P 0.60 0.60 0.30 0.44 -0.18 43 513 411 +165
24APR26 33.00 P 1.18 1.18 0.71 1.01 -0.28 45 241 156 +93
24APR26 34.00 P 1.94 1.94 1.55 1.80 -0.31 46 72 45 +8
24APR26 35.00 P 2.34 2.34 2.34 2.71 -0.34 46 42 42 +42
24APR26 36.00 P 0.00 0.00 0.00 3.69 -0.33 51 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 4.68 -0.32 0 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 5.68 -0.32 0 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 6.68 -0.39 0 0 0 0
24APR26 40.00 P 0.00 0.00 0.00 7.68 -0.39 0 0 0 0
24APR26 41.00 P 0.00 0.00 0.00 8.68 -0.39 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 135 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 129 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 123 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 111 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 170 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 90 0 758 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 485 0
29APR26 25.00 P 0.01 0.01 0.01 0.01 0.00 70 10 3,205 +10
29APR26 26.00 P 0.03 0.03 0.03 0.01 0.00 60 20 1,484 -20
29APR26 27.00 P 0.03 0.03 0.03 0.01 0.00 51 59 2,111 0
29APR26 28.00 P 0.05 0.05 0.05 0.03 +0.01 49 256 2,815 +84
29APR26 29.00 P 0.08 0.08 0.07 0.07 +0.01 47 244 3,846 +190
29APR26 30.00 P 0.19 0.19 0.11 0.14 -0.04 42 313 12,233 -16
29APR26 31.00 P 0.30 0.33 0.24 0.32 -0.09 41 723 7,396 +101
29APR26 32.00 P 0.50 0.67 0.49 0.65 -0.16 40 1,967 8,739 -454
29APR26 33.00 P 1.04 1.21 0.91 1.21 -0.22 40 1,258 6,442 +729
29APR26 34.00 P 1.80 1.85 1.70 1.93 -0.26 41 19 6,560 -6
29APR26 35.00 P 3.18 3.18 2.40 2.90 -0.20 51 51 9,151 -29
29APR26 36.00 P 3.66 3.66 3.66 3.77 -0.27 49 16 4,560 -14
29APR26 37.00 P 4.64 4.66 4.64 4.87 -0.14 70 50 3,801 +50
29APR26 38.00 P 5.57 5.57 5.57 5.71 -0.34 56 3 1,337 0
29APR26 39.00 P 0.00 0.00 0.00 6.69 -0.46 56 1 1,856 -1
29APR26 40.00 P 0.00 0.00 0.00 7.69 -0.44 63 0 52 0
29APR26 41.00 P 0.00 0.00 0.00 8.70 -0.43 74 0 30 0
29APR26 42.00 P 0.00 0.00 0.00 9.68 -0.45 0 0 30 0
29APR26 43.00 P 10.30 10.30 10.30 10.68 -0.45 0 11 120 0
29APR26 44.00 P 0.00 0.00 0.00 11.70 -0.43 92 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.70 -0.43 97 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.70 -0.43 103 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.70 -0.43 108 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.70 -0.43 114 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.70 -0.43 119 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 17.70 -0.43 123 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 20.20 -0.35 135 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 22.68 -0.45 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 25.18 -0.45 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 27.68 -0.45 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 30.18 -0.45 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 32.68 -0.45 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 35.18 -0.38 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 37.68 -0.38 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 40.19 -0.37 200 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 42.68 -0.38 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 45.19 -0.37 215 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 47.69 -0.37 222 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
30APR26 24.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
30APR26 25.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30APR26 26.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30APR26 27.00 P 0.00 0.00 0.00 0.02 - 53 0 0 -
30APR26 28.00 P 0.05 0.05 0.05 0.04 - 49 1 1 -
30APR26 29.00 P 0.00 0.00 0.00 0.09 - 47 0 0 -
30APR26 30.00 P 0.14 0.15 0.14 0.18 - 44 4 4 -
30APR26 31.00 P 0.29 0.35 0.29 0.36 - 41 71 71 -
30APR26 32.00 P 0.64 0.65 0.64 0.67 - 38 15 14 -
30APR26 33.00 P 1.05 1.21 1.04 1.22 - 39 54 44 -
30APR26 34.00 P 0.00 0.00 0.00 1.93 - 39 5 5 -
30APR26 35.00 P 0.00 0.00 0.00 2.90 - 49 0 0 -
30APR26 36.00 P 0.00 0.00 0.00 3.77 - 47 0 0 -
30APR26 37.00 P 0.00 0.00 0.00 4.87 - 67 0 0 -
30APR26 38.00 P 0.00 0.00 0.00 5.71 - 54 0 0 -
30APR26 39.00 P 0.00 0.00 0.00 6.69 - 54 0 0 -
30APR26 40.00 P 0.00 0.00 0.00 7.72 - 70 0 0 -
30APR26 41.00 P 0.00 0.00 0.00 8.70 - 70 0 0 -
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 68 0 150 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 22 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 526 0
28MAY26 23.00 P 0.05 0.05 0.05 0.02 0.00 48 67 284 +3
28MAY26 24.00 P 0.06 0.07 0.06 0.03 -0.01 45 10 435 -10
28MAY26 25.00 P 0.11 0.11 0.09 0.06 -0.01 44 104 2,423 +61
28MAY26 26.00 P 0.12 0.14 0.12 0.11 -0.01 44 342 2,669 +270
28MAY26 27.00 P 0.18 0.19 0.18 0.18 -0.02 42 107 1,650 -37
28MAY26 28.00 P 0.26 0.30 0.26 0.30 -0.03 42 462 3,078 +51
28MAY26 29.00 P 0.47 0.47 0.38 0.45 -0.06 40 249 3,102 +42
28MAY26 30.00 P 0.72 0.72 0.56 0.67 -0.08 39 184 9,497 -21
28MAY26 31.00 P 1.09 1.09 0.84 1.00 -0.11 39 149 4,953 -50
28MAY26 32.00 P 1.28 1.42 1.22 1.40 -0.15 38 118 5,850 -54
28MAY26 33.00 P 1.70 1.96 1.70 1.96 -0.16 38 289 4,087 -7
28MAY26 34.00 P 2.30 2.51 2.30 2.54 -0.25 37 140 2,429 -120
28MAY26 35.00 P 3.30 3.30 3.30 3.31 -0.25 39 1 2,632 -1
28MAY26 36.00 P 3.95 4.02 3.95 4.13 -0.22 40 17 587 0
28MAY26 37.00 P 0.00 0.00 0.00 5.02 -0.25 42 0 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 5.83 -0.41 38 0 966 0
28MAY26 39.00 P 6.65 6.80 6.55 6.80 -0.48 41 214 392 0
28MAY26 40.00 P 0.00 0.00 0.00 7.72 -0.41 39 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.70 -0.43 40 0 43 0
28MAY26 42.00 P 0.00 0.00 0.00 9.69 -0.44 41 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 10.68 -0.45 0 0 6 0
28MAY26 44.00 P 0.00 0.00 0.00 11.70 -0.43 49 0 1 0
28MAY26 45.00 P 0.00 0.00 0.00 12.70 -0.43 52 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.70 -0.43 55 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 14.70 -0.43 58 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.70 -0.43 61 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.70 -0.43 64 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.70 -0.66 66 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.20 -0.64 72 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.68 -0.45 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.18 -0.45 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.68 -0.45 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.18 -0.45 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.68 -0.45 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.18 -0.40 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 37.68 -0.40 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.19 -0.39 108 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 42.68 -0.40 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 4,907 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 262 0
29JUN26 22.00 P 0.08 0.08 0.08 0.04 0.00 44 8 134 0
29JUN26 23.00 P 0.11 0.12 0.11 0.07 +0.01 43 105 1,265 +61
29JUN26 24.00 P 0.16 0.16 0.15 0.12 +0.01 43 33 352 +20
29JUN26 25.00 P 0.00 0.00 0.00 0.18 +0.01 42 0 2,944 0
29JUN26 26.00 P 0.29 0.29 0.29 0.28 +0.01 41 1 1,437 0
29JUN26 27.00 P 0.37 0.42 0.37 0.41 -0.01 40 152 1,877 +21
29JUN26 28.00 P 0.50 0.57 0.50 0.57 -0.04 39 172 6,449 -36
29JUN26 29.00 P 0.80 0.80 0.74 0.80 -0.05 39 52 4,182 +18
29JUN26 30.00 P 1.21 1.21 0.95 1.07 -0.08 38 169 6,745 -27
29JUN26 31.00 P 1.29 1.40 1.29 1.42 -0.11 37 104 9,588 -75
29JUN26 32.00 P 1.72 1.83 1.65 1.86 -0.14 36 248 10,138 +60
29JUN26 33.00 P 2.57 2.57 2.14 2.40 -0.16 37 344 8,849 +93
29JUN26 34.00 P 2.80 3.07 2.77 2.96 -0.25 36 214 11,430 +122
29JUN26 35.00 P 3.61 3.61 3.61 3.71 -0.21 37 10 11,501 -10
29JUN26 36.00 P 0.00 0.00 0.00 4.44 -0.28 37 0 6,358 0
29JUN26 37.00 P 0.00 0.00 0.00 5.23 -0.47 37 0 12,600 0
29JUN26 38.00 P 5.98 5.98 5.98 6.12 -0.46 38 3 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 7.00 -0.50 39 0 5,392 0
29JUN26 40.00 P 7.67 7.72 7.67 8.09 -0.18 45 66 13,489 +6
29JUN26 41.00 P 0.00 0.00 0.00 8.81 -0.55 38 0 9,227 0
29JUN26 42.00 P 0.00 0.00 0.00 9.75 -0.38 38 0 2,325 0
29JUN26 43.00 P 0.00 0.00 0.00 10.70 -0.43 36 0 566 0
29JUN26 44.00 P 0.00 0.00 0.00 11.70 -0.43 39 0 2,584 0
29JUN26 45.00 P 0.00 0.00 0.00 12.70 -0.50 41 0 14,172 0
29JUN26 46.00 P 13.61 13.61 13.61 13.70 -0.49 43 90 997 +90
29JUN26 47.00 P 0.00 0.00 0.00 14.70 -0.43 46 0 297 0
29JUN26 48.00 P 0.00 0.00 0.00 15.70 -0.43 48 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 16.70 -0.43 50 0 370 0
29JUN26 50.00 P 0.00 0.00 0.00 17.70 -0.66 52 0 5,128 0
29JUN26 52.50 P 20.15 20.15 20.15 20.20 -0.64 57 1 1,210 -1
29JUN26 55.00 P 0.00 0.00 0.00 22.68 -0.45 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.22 -0.41 68 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 27.68 -0.45 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.18 -0.45 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 32.68 -0.52 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.22 -0.36 84 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.68 -0.40 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.19 -0.39 86 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 42.68 -0.40 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.19 -0.37 92 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 47.69 -0.38 95 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.18 -0.39 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 52.68 -0.38 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.18 -0.39 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 57.68 -0.38 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.18 -0.38 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 62.68 -0.38 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.18 -0.38 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 67.68 -0.38 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.18 -0.38 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 72.68 -0.38 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.18 -0.38 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 77.68 -0.38 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 -0.01 39 0 135 0
30JUL26 23.00 P 0.20 0.20 0.20 0.10 -0.02 38 30 103 -3
30JUL26 24.00 P 0.00 0.00 0.00 0.16 -0.03 38 0 850 0
30JUL26 25.00 P 0.33 0.33 0.33 0.26 -0.04 38 1 575 0
30JUL26 26.00 P 0.00 0.00 0.00 0.39 -0.05 38 0 240 0
30JUL26 27.00 P 0.56 0.56 0.56 0.57 -0.06 38 1 341 +1
30JUL26 28.00 P 0.81 0.83 0.81 0.80 -0.07 38 31 509 +1
30JUL26 29.00 P 1.01 1.05 1.01 1.06 -0.08 37 41 1,235 -9
30JUL26 30.00 P 1.27 1.34 1.27 1.38 -0.09 37 191 1,482 +9
30JUL26 31.00 P 1.66 1.76 1.64 1.77 -0.11 37 92 1,429 -60
30JUL26 32.00 P 2.23 2.23 2.14 2.22 -0.15 36 44 679 +34
30JUL26 33.00 P 0.00 0.00 0.00 2.76 -0.14 36 1 156 +1
30JUL26 34.00 P 3.29 3.33 3.28 3.35 -0.21 36 126 268 +117
30JUL26 35.00 P 0.00 0.00 0.00 4.05 -0.21 37 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 4.79 -0.36 37 0 175 0
30JUL26 37.00 P 0.00 0.00 0.00 5.57 -0.43 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.30 -0.53 36 0 5 0
30JUL26 39.00 P 0.00 0.00 0.00 7.21 -0.48 38 1 21 +1
30JUL26 40.00 P 0.00 0.00 0.00 8.09 -0.42 38 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 8.93 -0.48 37 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 9.82 -0.58 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.75 -0.58 35 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 11.70 -0.59 34 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.75 -0.45 40 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.70 -0.49 38 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.70 -0.49 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.70 -0.49 42 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 16.70 -0.49 44 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 17.70 -0.66 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 55 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 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 40 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 0.00 40 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 0.00 40 0 3 0
29SEP26 20.00 P 0.20 0.23 0.20 0.09 0.00 40 13 944 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 0.00 40 0 380 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 -0.01 39 0 440 0
29SEP26 23.00 P 0.42 0.43 0.42 0.31 -0.01 39 6 680 -5
29SEP26 24.00 P 0.54 0.54 0.54 0.43 -0.03 39 30 391 +30
29SEP26 25.00 P 0.66 0.66 0.66 0.59 -0.04 39 8 604 0
29SEP26 26.00 P 0.00 0.00 0.00 0.80 -0.04 39 0 1,487 0
29SEP26 27.00 P 0.00 0.00 0.00 1.05 -0.06 39 0 1,592 0
29SEP26 28.00 P 0.00 0.00 0.00 1.33 -0.09 38 0 5,515 0
29SEP26 29.00 P 1.76 1.76 1.53 1.63 -0.13 38 15 2,911 -15
29SEP26 30.00 P 1.90 1.98 1.90 1.99 -0.11 37 144 8,432 +19
29SEP26 31.00 P 2.31 2.41 2.31 2.41 -0.11 37 99 6,336 +37
29SEP26 32.00 P 0.00 0.00 0.00 2.88 -0.15 37 0 3,079 0
29SEP26 33.00 P 0.00 0.00 0.00 3.43 -0.15 37 0 4,089 0
29SEP26 34.00 P 0.00 0.00 0.00 4.02 -0.18 37 0 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 4.67 -0.20 37 0 9,265 0
29SEP26 36.00 P 0.00 0.00 0.00 5.38 -0.18 38 0 20,666 0
29SEP26 37.00 P 0.00 0.00 0.00 6.07 -0.24 37 0 5,269 0
29SEP26 38.00 P 6.60 6.60 6.60 6.81 -0.47 37 1 6,916 -1
29SEP26 39.00 P 0.00 0.00 0.00 7.61 -0.48 37 0 9,056 0
29SEP26 40.00 P 8.25 8.25 8.25 8.45 -0.50 37 1 4,665 0
29SEP26 41.00 P 0.00 0.00 0.00 9.30 -0.51 38 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 10.22 -0.46 39 0 856 0
29SEP26 43.00 P 0.00 0.00 0.00 11.04 -0.54 37 0 2,657 0
29SEP26 44.00 P 0.00 0.00 0.00 11.93 -0.56 37 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 12.84 -0.40 36 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 13.77 -0.57 36 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 14.76 -0.43 37 0 444 0
29SEP26 48.00 P 0.00 0.00 0.00 15.72 -0.53 37 0 540 0
29SEP26 49.00 P 0.00 0.00 0.00 16.74 -0.58 39 0 656 0
29SEP26 50.00 P 0.00 0.00 0.00 17.72 -0.64 40 0 8,381 0
29SEP26 52.50 P 0.00 0.00 0.00 20.20 -0.64 42 0 421 0
29SEP26 55.00 P 0.00 0.00 0.00 22.68 -0.52 0 0 191 0
29SEP26 57.50 P 0.00 0.00 0.00 25.22 -0.48 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.70 -0.49 51 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 30.18 -0.51 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 32.68 -0.52 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.22 -0.48 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.68 -0.52 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.25 -0.44 68 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.75 -0.44 71 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.20 -0.49 69 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.70 -0.50 71 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.25 -0.44 78 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.70 -0.50 75 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 -0.02 36 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 -0.03 36 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 -0.03 36 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.05 36 0 190 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 -0.06 36 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 -0.07 36 0 497 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 -0.08 37 0 149 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 -0.09 37 0 367 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 -0.10 37 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 0.72 -0.13 37 0 573 0
30DEC26 25.00 P 1.10 1.13 1.10 0.95 -0.14 37 191 3,508 +189
30DEC26 26.00 P 1.33 1.33 1.33 1.23 -0.14 38 3 459 +3
30DEC26 27.00 P 1.63 1.63 1.63 1.54 -0.16 38 4 851 -4
30DEC26 28.00 P 0.00 0.00 0.00 1.90 -0.13 38 0 936 0
30DEC26 29.00 P 2.18 2.18 2.18 2.29 -0.09 38 100 1,583 0
30DEC26 30.00 P 2.55 2.69 2.55 2.68 -0.12 38 1,193 6,459 +1,178
30DEC26 31.00 P 3.08 3.08 3.02 3.11 -0.14 37 105 2,665 +1
30DEC26 32.00 P 0.00 0.00 0.00 3.63 -0.13 37 0 5,582 0
30DEC26 33.00 P 0.00 0.00 0.00 4.13 -0.19 37 0 2,549 0
30DEC26 34.00 P 0.00 0.00 0.00 4.73 -0.19 37 0 1,481 0
30DEC26 35.00 P 0.00 0.00 0.00 5.40 -0.18 37 0 4,552 0
30DEC26 36.00 P 5.96 5.97 5.96 6.06 -0.10 37 26 8,286 +26
30DEC26 37.00 P 0.00 0.00 0.00 6.75 -0.42 37 0 3,162 0
30DEC26 38.00 P 0.00 0.00 0.00 7.60 -0.32 39 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 8.25 -0.45 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.04 -0.46 38 0 1,999 0
30DEC26 41.00 P 0.00 0.00 0.00 9.84 -0.47 38 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 10.66 -0.43 38 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 11.49 -0.21 38 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 12.35 -0.52 38 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.21 -0.53 37 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.10 -0.48 37 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 14.99 -0.59 37 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 15.92 -0.62 37 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 16.79 -0.69 35 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 17.81 -0.61 37 0 138 0
30DEC26 52.50 P 0.00 0.00 0.00 20.29 -0.55 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 22.69 -0.51 38 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 25.22 -0.55 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.70 -0.53 44 0 386 0
30DEC26 62.50 P 0.00 0.00 0.00 30.18 -0.59 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.70 -0.57 49 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.22 -0.48 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.70 -0.50 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.25 -0.44 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.75 -0.44 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.20 -0.49 59 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.70 -0.50 61 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.20 +0.08 45 0 293 0
30MAR27 16.50 P 0.00 0.00 0.00 0.23 +0.09 44 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.28 +0.11 44 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 0.32 +0.11 44 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.37 +0.12 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.42 +0.13 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.48 +0.13 44 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.54 +0.13 43 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.62 +0.15 43 0 41 0
30MAR27 21.00 P 0.00 0.00 0.00 0.77 +0.14 43 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.91 +0.11 42 0 27 0
30MAR27 23.00 P 0.00 0.00 0.00 1.10 +0.08 41 0 140 0
30MAR27 24.00 P 0.00 0.00 0.00 1.33 +0.06 41 0 105 0
30MAR27 25.00 P 0.00 0.00 0.00 1.58 +0.03 40 0 78 0
30MAR27 26.00 P 1.74 1.76 1.74 1.86 +0.02 40 6 302 -6
30MAR27 27.00 P 0.00 0.00 0.00 2.17 +0.01 39 0 482 0
30MAR27 28.00 P 2.40 2.40 2.40 2.51 -0.01 39 10 254 +10
30MAR27 29.00 P 0.00 0.00 0.00 2.89 -0.01 39 0 726 0
30MAR27 30.00 P 3.20 3.20 3.20 3.27 -0.07 38 2 1,297 +1
30MAR27 31.00 P 0.00 0.00 0.00 3.72 -0.08 38 0 639 0
30MAR27 32.00 P 3.98 4.12 3.98 4.17 -0.15 37 4 186 +2
30MAR27 33.00 P 4.60 4.60 4.60 4.70 -0.18 37 1 5,305 +1
30MAR27 34.00 P 5.20 5.26 5.20 5.30 -0.11 37 2 6,610 -1
30MAR27 35.00 P 0.00 0.00 0.00 5.89 -0.15 37 0 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 6.56 -0.39 37 0 126 0
30MAR27 37.00 P 7.08 7.08 7.08 7.26 -0.41 37 1 78 +1
30MAR27 38.00 P 0.00 0.00 0.00 7.98 -0.42 37 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.73 -0.37 37 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 9.49 -0.44 38 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 10.27 -0.45 38 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 11.09 -0.36 38 0 47 0
30MAR27 43.00 P 0.00 0.00 0.00 11.88 -0.42 38 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 12.70 -0.44 37 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 13.55 -0.50 37 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 14.40 -0.52 37 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.27 -0.53 37 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.15 -0.53 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.04 -0.55 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.04 -0.43 38 0 0 0
TOTAL PUT 13,178 502,406 +3,191
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$ 19.44
29APR26 11.50 C 0.00 0.00 0.00 7.97 +0.13 158 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 7.47 +0.13 146 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.95 +0.11 104 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.49 +0.15 138 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.98 +0.14 121 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.50 +0.16 120 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.98 +0.13 100 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.48 +0.14 90 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 3.98 +0.13 80 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 3.46 +0.10 59 0 10 0
29APR26 16.50 C 0.00 0.00 0.00 2.97 +0.09 56 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 2.50 +0.08 57 0 24 0
29APR26 17.50 C 0.00 0.00 0.00 2.06 +0.07 59 0 5 0
29APR26 18.00 C 0.00 0.00 0.00 1.65 +0.06 59 0 7 0
29APR26 18.50 C 0.00 0.00 0.00 1.28 +0.05 59 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 0.97 +0.07 60 0 45 0
29APR26 19.50 C 0.63 0.67 0.63 0.70 +0.04 59 6 82 0
29APR26 20.00 C 0.00 0.00 0.00 0.49 +0.01 59 10 57 0
29APR26 21.00 C 0.26 0.26 0.20 0.22 0.00 59 17 27 +7
29APR26 22.00 C 0.14 0.14 0.12 0.09 0.00 60 8 50 +4
29APR26 23.00 C 0.00 0.00 0.00 0.03 -0.01 60 10 167 -10
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 140 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 7.97 +0.13 57 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.47 +0.11 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.99 +0.12 64 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.49 +0.15 59 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.99 +0.11 53 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.50 +0.16 52 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.01 +0.14 49 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.54 +0.13 50 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.08 +0.13 50 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.63 +0.04 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.27 +0.08 54 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.88 +0.08 54 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 2.52 +0.07 54 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 2.18 +0.06 54 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 1.83 +0.06 52 0 31 0
28MAY26 19.00 C 0.00 0.00 0.00 1.55 +0.04 52 0 78 0
28MAY26 19.50 C 1.43 1.43 1.34 1.31 +0.04 52 13 105 0
28MAY26 20.00 C 0.00 0.00 0.00 1.10 +0.03 52 0 116 0
28MAY26 21.00 C 0.71 0.71 0.71 0.76 +0.02 53 2 233 +2
28MAY26 22.00 C 0.00 0.00 0.00 0.51 +0.02 53 0 66 0
28MAY26 23.00 C 0.28 0.32 0.28 0.33 +0.01 53 6 109 +1
28MAY26 24.00 C 0.00 0.00 0.00 0.22 +0.01 54 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.14 +0.01 54 0 40 0
28MAY26 26.00 C 0.00 0.00 0.00 0.09 +0.01 55 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.05 0.00 54 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.03 0.00 54 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 0.00 55 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.86 +0.11 126 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.76 +0.11 122 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.66 +0.11 119 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.56 +0.11 114 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.46 +0.11 110 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.21 +0.11 89 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.96 +0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.69 +0.09 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.46 +0.11 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.19 +0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.96 +0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.72 +0.10 97 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.47 +0.11 92 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.22 +0.11 86 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.97 +0.11 80 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.72 +0.11 72 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.47 +0.11 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.22 +0.11 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.97 +0.11 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.72 +0.11 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.47 +0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.23 +0.11 70 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.98 +0.11 66 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.73 +0.11 62 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.48 +0.11 58 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.98 +0.11 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.44 +0.06 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.99 +0.11 52 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 7.47 +0.08 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.99 +0.12 40 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.49 +0.08 33 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.99 +0.11 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 5.50 +0.12 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.07 +0.15 45 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.63 +0.15 47 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.18 +0.12 46 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.77 +0.12 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.38 +0.03 47 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 3.07 +0.07 50 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.72 +0.06 49 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 2.41 +0.06 49 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 2.12 +0.12 49 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.87 +0.12 50 0 60 0
29JUN26 19.50 C 1.66 1.66 1.62 1.63 +0.08 50 2 32 -1
29JUN26 20.00 C 1.41 1.42 1.41 1.42 +0.10 50 26 62 +10
29JUN26 21.00 C 0.00 0.00 0.00 1.06 +0.05 50 0 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.78 +0.03 50 0 22 0
29JUN26 23.00 C 0.00 0.00 0.00 0.57 +0.02 50 0 61 0
29JUN26 24.00 C 0.43 0.43 0.43 0.40 +0.01 50 1 69 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.28 +0.01 50 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.19 0.00 50 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.13 0.00 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.09 0.00 50 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 50 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 0.00 50 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.99 +0.11 47 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.47 +0.08 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.99 +0.08 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.49 +0.08 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.99 +0.09 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.53 +0.11 39 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.15 +0.14 47 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.73 +0.17 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.27 +0.10 45 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.88 +0.04 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.53 +0.06 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.17 +0.01 46 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.87 +0.02 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.65 +0.10 49 0 19 0
30JUL26 18.50 C 0.00 0.00 0.00 2.38 +0.11 49 0 23 0
30JUL26 19.00 C 0.00 0.00 0.00 2.14 +0.11 49 0 33 0
30JUL26 19.50 C 1.92 1.92 1.92 1.92 +0.12 50 18 51 +18
30JUL26 20.00 C 0.00 0.00 0.00 1.72 +0.10 50 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 1.37 +0.10 50 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 1.07 +0.07 50 0 1 0
30JUL26 23.00 C 0.00 0.00 0.00 0.83 +0.06 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.64 +0.05 50 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.48 +0.03 50 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.36 +0.03 49 0 1 0
30JUL26 27.00 C 0.00 0.00 0.00 0.28 +0.03 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.21 +0.02 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.97 +0.11 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.72 +0.11 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.47 +0.10 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.23 +0.11 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.98 +0.11 52 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.73 +0.11 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.48 +0.11 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.99 +0.12 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.50 +0.11 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.99 +0.08 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.47 +0.08 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.01 +0.09 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.57 +0.09 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.13 +0.08 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.72 +0.08 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.32 +0.07 46 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.94 +0.06 47 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.57 +0.03 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.24 +0.05 47 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.91 +0.08 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.56 0.00 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.32 +0.06 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 3.05 +0.05 47 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.78 +0.05 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.61 +0.11 48 0 1 0
29SEP26 19.50 C 2.41 2.41 2.41 2.41 +0.13 49 7 35 +7
29SEP26 20.00 C 0.00 0.00 0.00 2.20 +0.10 48 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.84 +0.09 48 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.53 +0.04 48 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 1.27 +0.05 49 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 1.05 +0.04 48 0 9 0
29SEP26 25.00 C 0.95 0.95 0.95 0.86 +0.04 48 1 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.70 +0.03 48 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.57 +0.02 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.46 +0.02 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.38 +0.02 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.30 +0.01 48 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.25 +0.02 48 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 +0.01 48 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.16 +0.01 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.18 +0.16 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.78 +0.17 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.34 +0.14 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.91 +0.11 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.56 +0.14 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.12 +0.10 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.77 +0.07 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.47 +0.11 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.10 +0.07 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.79 +0.06 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.49 +0.06 48 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.21 +0.10 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.93 +0.06 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.68 +0.05 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.44 +0.05 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.26 +0.11 48 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 3.04 +0.10 48 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.84 +0.10 48 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.48 +0.09 48 0 4 0
30DEC26 22.00 C 2.11 2.11 2.11 2.16 +0.09 48 2 3 -2
30DEC26 23.00 C 0.00 0.00 0.00 1.88 +0.08 48 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.62 +0.05 48 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.40 +0.04 48 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 1.21 +0.04 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.05 +0.06 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.90 +0.03 48 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.77 +0.02 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.67 +0.02 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.57 +0.01 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.50 +0.02 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.42 +0.01 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.37 +0.01 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.31 +0.02 48 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.91 +0.05 48 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.53 +0.02 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.15 +0.05 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.89 +0.15 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.43 +0.04 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.10 +0.04 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.77 +0.03 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.48 +0.06 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.26 +0.13 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.97 +0.12 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.70 +0.13 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.46 +0.14 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.20 +0.12 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.97 +0.12 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.74 +0.11 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.54 +0.10 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.34 +0.08 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.98 +0.09 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.66 +0.07 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.34 +0.04 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.09 +0.04 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.84 +0.03 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.64 +0.03 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.45 +0.03 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.29 +0.03 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.15 +0.03 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.00 +0.02 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.90 +0.02 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.80 +0.02 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.70 +0.02 47 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.63 +0.02 47 0 0 0
TOTAL CALL 129 4,675 +37
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 102 0 17 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 75 0 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 52 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 79 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 -0.01 60 0 9 0
29APR26 17.00 P 0.00 0.00 0.00 0.06 -0.02 60 0 22 0
29APR26 17.50 P 0.00 0.00 0.00 0.11 -0.04 59 0 57 0
29APR26 18.00 P 0.00 0.00 0.00 0.19 -0.06 58 0 11 0
29APR26 18.50 P 0.00 0.00 0.00 0.32 -0.08 58 0 70 0
29APR26 19.00 P 0.45 0.48 0.45 0.49 -0.11 57 6 27 +6
29APR26 19.50 P 0.00 0.00 0.00 0.74 -0.12 58 0 45 0
29APR26 20.00 P 0.00 0.00 0.00 1.03 -0.14 58 0 77 0
29APR26 21.00 P 0.00 0.00 0.00 1.76 -0.12 58 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 2.63 -0.12 58 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 3.56 -0.18 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.56 -0.11 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.56 -0.14 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.56 -0.14 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.56 -0.24 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.56 -0.11 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.56 -0.11 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.56 -0.11 0 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 11.56 -0.11 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.57 -0.10 136 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 13.56 -0.11 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 14.56 -0.11 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
28MAY26 14.00 P 0.04 0.04 0.04 0.04 0.00 56 1 63 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 -0.01 55 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.09 -0.01 54 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.14 -0.02 54 0 70 0
28MAY26 16.00 P 0.23 0.23 0.21 0.21 -0.02 54 2 69 +2
28MAY26 16.50 P 0.00 0.00 0.00 0.30 -0.03 55 0 86 0
28MAY26 17.00 P 0.45 0.45 0.45 0.41 -0.04 55 1 37 0
28MAY26 17.50 P 0.56 0.56 0.56 0.55 -0.04 55 1 117 0
28MAY26 18.00 P 0.00 0.00 0.00 0.72 -0.04 55 0 52 0
28MAY26 18.50 P 0.00 0.00 0.00 0.92 -0.05 55 0 42 0
28MAY26 19.00 P 0.00 0.00 0.00 1.15 -0.06 55 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 1.41 -0.07 56 0 71 0
28MAY26 20.00 P 0.00 0.00 0.00 1.70 -0.07 56 0 86 0
28MAY26 21.00 P 0.00 0.00 0.00 2.37 -0.01 57 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.13 0.00 58 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 3.97 -0.10 60 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.88 -0.10 64 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 5.83 -0.10 68 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 6.81 -0.11 74 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.81 -0.11 80 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.82 -0.10 87 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.81 -0.12 92 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.80 -0.10 97 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.78 -0.09 100 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.74 -0.12 101 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.79 -0.10 111 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.77 -0.10 113 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 50 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 49 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 0.00 51 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.08 -0.01 50 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.12 -0.01 50 0 19 0
29JUN26 14.50 P 0.19 0.19 0.19 0.18 -0.01 50 15 87 +15
29JUN26 15.00 P 0.00 0.00 0.00 0.25 -0.01 50 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.34 -0.02 50 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.44 -0.03 50 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.57 -0.04 50 0 86 0
29JUN26 17.00 P 0.75 0.75 0.75 0.72 -0.05 50 15 69 -15
29JUN26 17.50 P 0.00 0.00 0.00 0.89 -0.06 50 0 45 0
29JUN26 18.00 P 0.00 0.00 0.00 1.09 -0.07 50 0 167 0
29JUN26 18.50 P 0.00 0.00 0.00 1.31 -0.09 49 0 131 0
29JUN26 19.00 P 0.00 0.00 0.00 1.56 -0.08 49 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.83 -0.09 49 0 56 0
29JUN26 20.00 P 2.10 2.10 2.10 2.12 -0.11 49 12 61 -12
29JUN26 21.00 P 0.00 0.00 0.00 2.82 -0.04 51 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.57 -0.05 51 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.35 -0.12 51 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.21 -0.07 52 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.07 -0.11 51 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.98 -0.11 51 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 7.91 -0.13 50 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 8.88 -0.12 52 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.84 -0.18 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.84 -0.11 55 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.85 -0.14 61 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.84 -0.14 63 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.84 -0.08 66 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.81 -0.16 65 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 +0.01 50 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.12 0.00 49 0 1 0
30JUL26 13.50 P 0.00 0.00 0.00 0.17 0.00 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.23 0.00 49 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.31 0.00 49 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.40 -0.01 49 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.51 -0.01 49 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.63 -0.03 49 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.77 -0.05 48 0 5 0
30JUL26 17.00 P 0.93 0.93 0.93 0.94 -0.06 48 22 22 +17
30JUL26 17.50 P 0.00 0.00 0.00 1.15 -0.03 49 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 1.38 -0.04 49 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.57 -0.07 48 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 1.83 -0.07 48 0 27 0
30JUL26 19.50 P 0.00 0.00 0.00 2.12 -0.06 49 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.42 -0.07 49 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.07 -0.08 49 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 3.81 -0.06 50 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.59 -0.06 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.41 -0.06 50 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.28 -0.10 51 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.17 -0.11 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.06 -0.14 51 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.03 -0.07 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 48 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 48 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.15 0.00 48 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 0.00 48 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 0.00 48 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.35 -0.01 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.44 -0.01 48 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 -0.04 47 0 1 0
29SEP26 15.00 P 0.68 0.68 0.68 0.65 -0.05 47 1 17 0
29SEP26 15.50 P 0.00 0.00 0.00 0.80 -0.04 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.99 +0.01 48 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.11 -0.08 47 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.30 -0.09 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.50 -0.10 47 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.73 -0.10 47 0 6 0
29SEP26 18.50 P 1.96 1.96 1.96 1.98 -0.10 47 11 112 0
29SEP26 19.00 P 0.00 0.00 0.00 2.25 -0.09 47 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.53 -0.09 47 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 2.82 -0.10 47 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.46 -0.09 47 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.16 -0.09 47 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.94 -0.05 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.73 -0.05 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.55 -0.06 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.41 -0.05 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.25 -0.11 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.17 -0.09 49 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.11 -0.07 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.04 -0.08 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.99 -0.08 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.96 -0.12 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.93 -0.07 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.90 -0.13 53 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.26 -0.01 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 -0.01 47 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.42 -0.01 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.63 -0.02 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.75 -0.03 48 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.90 -0.02 48 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.05 -0.03 48 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.18 -0.05 47 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.38 -0.03 47 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.56 -0.05 47 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.77 -0.05 47 0 0 0
30DEC26 17.50 P 1.95 1.95 1.95 1.99 -0.06 47 15 25 +9
30DEC26 18.00 P 0.00 0.00 0.00 2.23 -0.06 46 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.48 -0.07 46 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.75 -0.07 46 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.03 -0.08 46 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.33 -0.08 46 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.96 -0.09 46 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.63 -0.10 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.33 -0.10 46 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.14 -0.05 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.93 -0.04 47 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.75 -0.05 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.60 -0.09 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.45 -0.06 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.33 -0.06 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.24 -0.05 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.10 -0.12 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.03 -0.13 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.94 -0.16 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.90 -0.16 45 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 -0.01 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 -0.01 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 -0.02 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.73 -0.02 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.86 -0.03 47 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.02 -0.02 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.17 -0.03 47 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.36 -0.02 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.51 -0.01 46 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.71 -0.03 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.91 -0.01 46 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.13 -0.08 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.36 -0.08 46 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.58 -0.11 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.85 -0.02 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.09 -0.05 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.41 -0.05 46 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.70 -0.06 46 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.32 -0.13 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.99 -0.07 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.71 -0.04 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.44 -0.09 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.22 -0.09 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.01 -0.10 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.83 -0.10 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.67 -0.11 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.54 -0.11 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.50 -0.03 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.38 -0.05 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.28 -0.06 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.22 0.00 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.15 -0.01 48 0 0 0
TOTAL PUT 102 4,084 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.66
29APR26 2.70 C 0.00 0.00 0.00 0.97 +0.05 109 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.87 +0.05 98 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.77 +0.06 87 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.67 +0.06 76 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.57 +0.06 66 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.47 +0.07 55 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.37 +0.07 45 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.27 +0.06 35 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.18 +0.05 31 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.09 +0.02 23 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 +0.01 24 0 280 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 +0.01 29 0 552 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 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 49 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.97 +0.05 46 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.88 +0.06 52 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.78 +0.06 47 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.68 +0.06 41 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.58 +0.06 35 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.49 +0.07 35 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.39 +0.06 29 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.30 +0.05 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.15 +0.03 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28MAY26 3.90 C 0.03 0.03 0.03 0.04 +0.01 25 20 20 +20
28MAY26 4.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 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 52 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 0.98 +0.06 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.88 +0.05 34 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.79 +0.06 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.69 +0.06 32 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.60 +0.06 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.51 +0.06 30 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.42 +0.05 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.34 +0.05 27 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 +0.01 23 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 +0.01 26 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 +0.01 26 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 +0.01 26 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 43 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 52 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 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 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 78 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.99 +0.06 42 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.89 +0.06 38 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.79 +0.06 34 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.70 +0.07 34 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.60 +0.06 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.51 +0.06 28 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.43 +0.06 28 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.35 +0.06 26 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.28 +0.05 26 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.22 +0.04 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.17 +0.04 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.99 +0.06 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.90 +0.07 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.80 +0.06 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.71 +0.06 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.62 +0.06 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.54 +0.06 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.46 +0.05 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.39 +0.06 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 +0.05 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 +0.04 26 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.19 +0.03 26 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 +0.02 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 +0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 +0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.00 +0.05 31 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.91 +0.05 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.82 +0.05 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.74 +0.05 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.66 +0.05 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 +0.04 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.50 +0.04 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.44 +0.04 25 0 2 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 +0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 0.00 23 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.02 +0.07 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.93 +0.05 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.85 +0.05 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.77 +0.04 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.69 +0.04 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.62 +0.04 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.55 +0.04 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 +0.03 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 +0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 +0.02 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 +0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 +0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.21 +0.02 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 +0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 +0.01 25 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
TOTAL CALL 20 3,910 +20
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 33 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 265 0
29APR26 3.60 P 0.00 0.00 0.00 0.03 -0.03 24 0 412 0
29APR26 3.70 P 0.08 0.08 0.08 0.08 -0.05 25 320 604 +320
29APR26 3.80 P 0.00 0.00 0.00 0.15 -0.07 23 0 279 0
29APR26 3.90 P 0.24 0.24 0.24 0.25 -0.06 33 20 156 -20
29APR26 4.00 P 0.00 0.00 0.00 0.35 -0.06 43 0 117 0
29APR26 4.10 P 0.00 0.00 0.00 0.44 -0.07 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.54 -0.07 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.64 -0.07 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.94 -0.07 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.84 -0.07 0 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.30 P 0.03 0.03 0.03 0.02 -0.01 28 400 400 +360
28MAY26 3.40 P 0.00 0.00 0.00 0.03 -0.02 26 0 44 0
28MAY26 3.50 P 0.00 0.00 0.00 0.05 -0.02 24 0 10 0
28MAY26 3.60 P 0.00 0.00 0.00 0.09 -0.03 25 0 161 0
28MAY26 3.70 P 0.00 0.00 0.00 0.13 -0.04 23 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.19 -0.05 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.27 -0.05 24 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.35 -0.07 22 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.45 -0.06 27 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.54 -0.07 0 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.64 -0.07 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.74 -0.07 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.84 -0.07 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.94 -0.07 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.04 -0.07 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.14 -0.07 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.24 -0.07 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.34 -0.07 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.59 -0.07 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.84 -0.07 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 -0.01 25 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.06 -0.02 26 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.09 -0.03 26 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.13 -0.03 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.24 -0.04 26 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.31 -0.05 26 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.37 -0.07 23 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.48 -0.05 29 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.57 -0.05 30 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.66 -0.06 30 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.76 -0.05 33 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.86 -0.05 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.96 -0.05 39 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.06 -0.05 42 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.15 -0.06 40 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.25 -0.06 42 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.35 -0.06 45 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.60 -0.06 50 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.85 -0.06 55 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.10 -0.06 60 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.34 -0.07 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.59 -0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.84 -0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.09 -0.07 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.34 -0.07 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.59 -0.07 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.84 -0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.09 -0.07 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.10 -0.02 26 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.17 -0.03 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
30JUL26 3.80 P 0.27 0.27 0.27 0.28 -0.05 22 3 3 +3
30JUL26 3.90 P 0.00 0.00 0.00 0.36 -0.04 24 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.44 -0.04 24 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.52 -0.05 24 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.61 -0.05 24 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.70 -0.05 24 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.79 -0.05 23 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.89 -0.05 25 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.99 -0.05 27 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.08 -0.06 22 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 0.00 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 -0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 -0.02 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 -0.02 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.15 -0.02 26 0 1 0
29SEP26 3.50 P 0.18 0.18 0.18 0.18 -0.03 25 40 40 +40
29SEP26 3.60 P 0.00 0.00 0.00 0.24 -0.02 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.29 -0.04 26 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.35 -0.04 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.42 -0.04 26 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.49 -0.04 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.57 -0.05 26 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.65 -0.05 26 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.74 -0.05 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.83 -0.05 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.92 -0.05 28 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.01 -0.05 28 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.11 -0.05 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.20 -0.05 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.30 -0.05 31 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.39 -0.06 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.64 -0.05 33 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.88 -0.06 32 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.13 -0.06 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.37 -0.07 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 -0.02 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.01 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 -0.02 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 -0.03 25 0 5 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 -0.03 25 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 -0.04 25 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 -0.04 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 -0.04 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 -0.05 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.40 -0.06 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 -0.06 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.54 -0.06 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 -0.05 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.70 -0.06 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.78 -0.06 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.86 -0.07 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.95 -0.07 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 -0.05 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.14 -0.06 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.23 -0.06 30 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.33 -0.06 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.43 -0.05 33 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.67 -0.05 35 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.92 -0.05 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.16 -0.05 40 0 0 0
30MAR27 2.70 P 0.07 0.07 0.07 0.05 -0.01 27 20 20 +20
30MAR27 2.80 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 -0.02 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 -0.03 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.20 -0.03 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 -0.03 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.34 -0.04 27 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.52 -0.04 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 -0.04 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.66 -0.05 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.74 -0.04 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.90 -0.05 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.98 -0.05 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.07 -0.05 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.14 -0.07 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.23 -0.06 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.33 -0.06 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.43 -0.05 30 0 0 0
TOTAL PUT 803 4,078 +723
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$ 34.20
29APR26 21.00 C 0.00 0.00 0.00 13.21 +0.15 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.21 +0.15 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.21 +0.15 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.21 +0.15 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.21 +0.15 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.22 +0.16 67 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.22 +0.16 58 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.22 +0.16 49 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.22 +0.16 40 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 4.22 +0.16 32 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 3.22 +0.16 24 0 217 0
29APR26 32.00 C 1.91 1.91 1.91 2.22 +0.14 16 4 362 -4
29APR26 33.00 C 0.00 0.00 0.00 1.28 +0.15 19 0 849 0
29APR26 34.00 C 0.50 0.55 0.44 0.53 +0.06 19 169 647 -40
29APR26 35.00 C 0.12 0.18 0.12 0.14 0.00 19 21 1,007 -2
29APR26 36.00 C 0.04 0.04 0.04 0.03 0.00 20 1 399 +1
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 24 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.26 +0.16 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.26 +0.16 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.26 +0.15 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.26 +0.15 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.27 +0.16 28 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.27 +0.16 21 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.27 +0.15 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.28 +0.15 17 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 3.31 +0.13 18 0 98 0
28MAY26 32.00 C 0.00 0.00 0.00 2.40 +0.15 18 0 117 0
28MAY26 33.00 C 0.00 0.00 0.00 1.55 +0.08 17 0 152 0
28MAY26 34.00 C 0.83 0.83 0.83 0.92 +0.02 17 1 929 0
28MAY26 35.00 C 0.46 0.46 0.45 0.50 -0.01 18 9 939 -1
28MAY26 36.00 C 0.25 0.27 0.25 0.25 0.00 18 40 433 +40
28MAY26 37.00 C 0.14 0.14 0.14 0.10 -0.01 18 10 291 +10
28MAY26 38.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 495 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 0.00 19 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 21 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 29 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 34 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.75 +0.16 63 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.25 +0.16 59 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.75 +0.16 54 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.25 +0.16 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.25 +0.15 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.25 +0.15 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.26 +0.16 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.26 +0.16 32 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.26 +0.15 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.26 +0.15 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.27 +0.16 26 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 6.27 +0.15 19 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.27 +0.15 0 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 4.29 +0.15 19 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 3.33 +0.14 18 0 30 0
29JUN26 32.00 C 2.31 2.31 2.31 2.40 +0.13 17 20 159 +20
29JUN26 33.00 C 0.00 0.00 0.00 1.63 +0.08 18 0 118 0
29JUN26 34.00 C 0.96 0.96 0.96 1.02 +0.04 18 15 210 +15
29JUN26 35.00 C 0.58 0.63 0.57 0.60 +0.01 18 60 333 +18
29JUN26 36.00 C 0.33 0.37 0.33 0.34 0.00 18 80 689 0
29JUN26 37.00 C 0.21 0.21 0.21 0.17 0.00 18 10 520 0
29JUN26 38.00 C 0.13 0.13 0.13 0.08 -0.01 18 2 67 +2
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 29 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 11.26 +0.16 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.26 +0.16 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.26 +0.15 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.26 +0.15 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.27 +0.16 24 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.27 +0.15 18 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.27 +0.14 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.30 +0.14 19 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.36 +0.13 18 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.51 +0.14 19 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 1.75 +0.08 18 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 1.19 +0.05 18 0 34 0
30JUL26 35.00 C 0.00 0.00 0.00 0.80 +0.03 19 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 0.51 +0.02 19 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 0.32 +0.02 19 0 15 0
30JUL26 38.00 C 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.11 +0.01 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 0.04 +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 15.75 +0.16 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.25 +0.16 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.75 +0.16 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.25 +0.16 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.25 +0.15 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.26 +0.16 37 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.26 +0.16 32 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.26 +0.16 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.26 +0.15 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.27 +0.16 25 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.27 +0.16 20 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.27 +0.15 0 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.27 +0.11 0 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.37 +0.13 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.52 +0.11 19 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.78 +0.09 20 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 2.15 +0.14 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.59 +0.06 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 1.19 +0.04 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.88 +0.04 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.64 +0.03 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.45 +0.01 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.34 +0.02 20 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.23 +0.01 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 +0.01 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 13.25 +0.15 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.26 +0.16 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.26 +0.16 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.26 +0.16 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.26 +0.15 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.27 +0.16 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.27 +0.15 18 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.27 +0.12 15 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.31 +0.09 16 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.44 +0.07 17 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.79 +0.17 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.14 +0.17 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.50 +0.16 18 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.03 +0.16 18 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.62 +0.13 18 0 39 0
30DEC26 36.00 C 0.00 0.00 0.00 1.29 +0.10 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 1.00 +0.06 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.78 +0.06 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.60 +0.06 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.48 +0.09 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.36 +0.07 19 0 25 0
30DEC26 42.00 C 0.00 0.00 0.00 0.26 +0.05 19 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 0.19 +0.04 19 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 +0.03 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.26 +0.16 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.26 +0.16 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.26 +0.15 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.28 +0.16 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.33 +0.16 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.43 +0.16 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.61 +0.16 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.87 +0.17 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.19 +0.16 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.57 +0.16 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.94 +0.11 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.47 +0.14 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.06 +0.11 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.69 +0.09 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.39 +0.06 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.13 +0.03 19 0 0 0
30MAR27 39.00 C 0.91 0.91 0.91 0.91 +0.03 19 2 5 +2
30MAR27 40.00 C 0.00 0.00 0.00 0.77 +0.08 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.62 +0.07 19 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 0.49 +0.06 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.38 +0.05 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.29 +0.04 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.22 +0.03 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.18 +0.04 19 0 0 0
TOTAL CALL 444 13,186 +61
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 47 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 38 0 408 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 30 0 742 0
29APR26 32.00 P 0.04 0.04 0.04 0.01 -0.01 21 1 1,214 0
29APR26 33.00 P 0.11 0.11 0.09 0.07 -0.03 20 13 617 +3
29APR26 34.00 P 0.45 0.45 0.29 0.33 -0.10 20 165 892 +155
29APR26 35.00 P 1.06 1.06 1.06 0.96 -0.11 21 15 337 -15
29APR26 36.00 P 0.00 0.00 0.00 1.81 -0.16 19 0 218 0
29APR26 37.00 P 0.00 0.00 0.00 2.80 -0.16 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 3.80 -0.16 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.80 -0.16 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.80 -0.16 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.80 -0.16 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.80 -0.28 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.80 -0.16 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.80 -0.16 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.80 -0.16 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.80 -0.16 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.85 -0.21 104 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 50 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 36 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 241 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 317 0
28MAY26 31.00 P 0.00 0.00 0.00 0.04 -0.02 18 0 143 0
28MAY26 32.00 P 0.18 0.18 0.14 0.12 -0.05 18 86 742 -86
28MAY26 33.00 P 0.34 0.38 0.34 0.32 -0.06 18 130 778 +90
28MAY26 34.00 P 0.72 0.82 0.64 0.70 -0.11 18 172 1,161 +128
28MAY26 35.00 P 1.40 1.40 1.21 1.27 -0.11 19 80 1,018 +11
28MAY26 36.00 P 0.00 0.00 0.00 1.97 -0.16 18 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 2.84 -0.17 18 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.80 -0.16 0 0 210 0
28MAY26 39.00 P 0.00 0.00 0.00 4.80 -0.16 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.80 -0.16 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.80 -0.16 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.80 -0.28 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.80 -0.16 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.80 -0.16 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.80 -0.16 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.80 -0.16 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.85 -0.21 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 19 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 49 0
29JUN26 30.00 P 0.19 0.19 0.19 0.11 -0.04 18 100 457 -50
29JUN26 31.00 P 0.33 0.33 0.33 0.26 -0.05 18 60 107 -39
29JUN26 32.00 P 0.00 0.00 0.00 0.51 -0.08 18 0 287 0
29JUN26 33.00 P 0.00 0.00 0.00 0.89 -0.12 18 0 263 0
29JUN26 34.00 P 1.55 1.55 1.55 1.42 -0.15 19 10 169 +10
29JUN26 35.00 P 2.25 2.25 2.25 2.12 -0.15 19 15 35 0
29JUN26 36.00 P 0.00 0.00 0.00 2.93 -0.07 20 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.72 -0.16 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.79 -0.01 24 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.67 -0.27 23 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.65 -0.30 24 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.65 -0.13 27 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.58 -0.19 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.58 -0.15 20 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.58 -0.15 24 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.57 -0.15 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.57 -0.15 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.57 -0.15 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 0.00 19 0 2 0
30JUL26 28.00 P 0.11 0.11 0.10 0.05 -0.01 19 17 17 +17
30JUL26 29.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 15 0
30JUL26 30.00 P 0.31 0.31 0.28 0.22 -0.03 19 30 75 +30
30JUL26 31.00 P 0.00 0.00 0.00 0.41 -0.05 19 0 45 0
30JUL26 32.00 P 0.00 0.00 0.00 0.70 -0.08 19 0 16 0
30JUL26 33.00 P 1.19 1.19 1.19 1.10 -0.10 19 15 30 +14
30JUL26 34.00 P 1.66 1.66 1.66 1.63 -0.11 19 15 30 +15
30JUL26 35.00 P 0.00 0.00 0.00 2.30 -0.14 19 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 3.06 -0.06 20 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 3.82 -0.14 19 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.79 -0.07 21 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.76 -0.21 23 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.73 -0.24 25 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.71 -0.27 26 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.69 -0.31 28 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.58 -0.15 19 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 32 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 21 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 -0.02 20 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 0.29 -0.02 20 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.47 -0.04 20 0 172 0
29SEP26 31.00 P 0.00 0.00 0.00 0.73 -0.06 20 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 1.08 -0.07 20 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 1.52 -0.08 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 2.05 -0.10 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.60 -0.11 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 3.29 -0.12 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.06 -0.13 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.89 -0.14 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.94 -0.15 23 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.89 -0.15 25 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.87 -0.15 26 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.87 -0.15 29 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.88 -0.16 31 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.89 -0.16 33 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.85 -0.23 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.84 -0.26 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.84 -0.29 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.18 +0.01 19 0 92 0
30DEC26 28.00 P 0.00 0.00 0.00 0.30 +0.02 19 0 15 0
30DEC26 29.00 P 0.59 0.59 0.59 0.47 +0.02 19 3 19 -3
30DEC26 30.00 P 0.00 0.00 0.00 0.70 +0.03 19 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 1.00 +0.03 19 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.37 +0.02 19 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 1.82 +0.01 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.35 0.00 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.87 -0.02 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.54 -0.03 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.26 -0.05 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.05 -0.07 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.07 -0.09 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.98 -0.10 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.93 -0.12 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.87 -0.15 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.88 -0.16 26 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.89 -0.16 28 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.85 -0.23 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.84 -0.26 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.84 -0.29 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.31 +0.01 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.47 +0.01 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.68 +0.02 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.94 +0.01 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.26 0.00 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.64 -0.01 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.12 0.00 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.65 -0.01 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.24 +0.07 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.78 -0.04 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.49 -0.04 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.24 -0.07 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.07 -0.09 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.98 -0.10 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.93 -0.12 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.87 -0.15 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.88 -0.16 24 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.89 -0.16 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.85 -0.23 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.84 -0.26 27 0 0 0
TOTAL PUT 927 16,435 +280
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$ 5.13
29APR26 3.90 C 0.00 0.00 0.00 1.23 -0.26 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.14 -0.25 85 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.04 -0.25 78 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.95 -0.24 84 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.85 -0.24 76 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.76 -0.23 76 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.66 -0.24 68 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.56 -0.24 59 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.49 -0.21 66 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.40 -0.23 60 0 14 0
29APR26 4.90 C 0.00 0.00 0.00 0.33 -0.20 60 0 30 0
29APR26 5.00 C 0.00 0.00 0.00 0.27 -0.19 61 0 197 0
29APR26 5.25 C 0.11 0.11 0.11 0.14 -0.14 59 5 129 0
29APR26 5.50 C 0.09 0.09 0.08 0.07 -0.09 60 13 256 -10
29APR26 5.75 C 0.04 0.04 0.03 0.03 -0.05 60 251 256 -26
29APR26 6.00 C 0.00 0.00 0.00 0.02 -0.02 68 0 471 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 -0.01 71 0 239 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 252 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 92 0 94 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 102 0 73 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 111 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 16 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 129 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 137 0 42 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 145 0 29 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 152 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 159 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 166 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 173 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.23 -0.26 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.14 -0.26 58 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.04 -0.26 53 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.95 -0.25 56 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.85 -0.24 51 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.76 -0.24 51 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.66 -0.24 46 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.60 -0.22 53 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.53 -0.20 53 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.46 -0.19 53 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.38 -0.19 49 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.34 -0.16 52 0 200 0
28MAY26 5.25 C 0.24 0.24 0.22 0.23 -0.13 52 46 629 +46
28MAY26 5.50 C 0.17 0.17 0.13 0.15 -0.09 52 23 87 +2
28MAY26 5.75 C 0.09 0.09 0.09 0.10 -0.07 52 19 243 +19
28MAY26 6.00 C 0.10 0.10 0.10 0.06 -0.05 51 2 201 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 -0.03 53 0 280 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 -0.03 50 0 195 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.02 49 0 136 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 105 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 78 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.53 -0.26 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.43 -0.26 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.33 -0.26 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.23 -0.26 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.13 -0.26 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.03 -0.26 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.93 -0.26 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.83 -0.26 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.73 -0.26 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.63 -0.26 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.53 -0.26 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.43 -0.26 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.33 -0.26 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.23 -0.26 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.14 -0.26 48 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.04 -0.26 44 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.95 -0.25 46 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.88 -0.23 51 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 -0.24 46 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.71 -0.22 48 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.64 -0.20 48 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 -0.21 46 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.53 -0.16 50 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.47 -0.15 49 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.42 -0.15 49 0 260 0
29JUN26 5.25 C 0.29 0.29 0.29 0.32 -0.12 49 38 103 +38
29JUN26 5.50 C 0.00 0.00 0.00 0.23 -0.11 48 0 216 0
29JUN26 5.75 C 0.18 0.18 0.18 0.17 -0.09 48 1 455 +1
29JUN26 6.00 C 0.00 0.00 0.00 0.13 -0.06 49 0 264 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 -0.05 49 0 277 0
29JUN26 6.50 C 0.00 0.00 0.00 0.07 -0.03 50 0 133 0
29JUN26 6.75 C 0.06 0.07 0.06 0.05 -0.02 50 16 1,173 +16
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.02 48 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 66 0
29JUN26 7.75 C 0.04 0.04 0.04 0.01 -0.01 49 10 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.25 C 0.01 0.01 0.01 0.01 0.00 65 1 8 +1
30JUL26 3.90 C 0.00 0.00 0.00 1.24 -0.25 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.14 -0.26 42 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.05 -0.25 43 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.97 -0.24 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.89 -0.25 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.82 -0.22 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.75 -0.20 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.68 -0.21 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.62 -0.19 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.56 -0.18 44 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.54 -0.14 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.49 -0.16 47 0 15 0
30JUL26 5.25 C 0.39 0.39 0.39 0.39 -0.13 47 50 145 +50
30JUL26 5.50 C 0.29 0.29 0.29 0.30 -0.11 47 25 25 +25
30JUL26 5.75 C 0.28 0.28 0.26 0.23 -0.09 46 4 4 0
30JUL26 6.00 C 0.00 0.00 0.00 0.18 -0.08 47 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.13 -0.07 46 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.10 -0.06 46 0 11 0
30JUL26 6.75 C 0.00 0.00 0.00 0.08 -0.04 47 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 -0.03 47 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.37 -0.24 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.29 -0.23 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.20 -0.23 46 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 -0.24 44 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.05 -0.22 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.00 -0.20 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.92 -0.20 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.86 -0.19 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.79 -0.20 44 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.74 -0.19 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.70 -0.17 45 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.65 -0.18 45 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 -0.15 46 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 -0.11 46 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.43 -0.11 46 0 21 0
29SEP26 5.75 C 0.38 0.38 0.33 0.34 -0.11 45 5 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.29 -0.08 46 0 155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 -0.07 46 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 -0.07 45 0 126 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 -0.05 46 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 -0.04 46 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.04 45 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.07 -0.02 46 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 47 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.02 43 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.01 42 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.46 -0.22 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.39 -0.21 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.32 -0.21 47 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.25 -0.20 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.19 -0.20 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.13 -0.19 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.07 -0.18 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 -0.18 45 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.95 -0.18 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.90 -0.17 45 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.84 -0.18 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 -0.17 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.76 -0.15 45 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.65 -0.15 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.56 -0.12 44 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.48 -0.12 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 -0.10 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 -0.09 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 -0.08 44 0 77 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 -0.07 44 0 177 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 -0.06 44 0 38 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.06 44 0 6 0
30DEC26 7.50 C 0.18 0.18 0.18 0.16 -0.05 44 4 107 -4
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.04 44 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.03 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.02 45 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.02 44 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.48 -0.21 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.41 -0.21 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.35 -0.20 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.29 -0.20 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.23 -0.19 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.18 -0.18 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.12 -0.19 45 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.07 -0.18 45 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.02 -0.17 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.97 -0.16 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.92 -0.17 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.88 -0.15 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.77 -0.15 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.69 -0.13 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.61 -0.12 44 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 -0.12 43 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 -0.10 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 -0.10 43 0 31 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.08 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.08 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 -0.07 43 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.05 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.06 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.05 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 -0.05 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.03 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.04 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 -0.03 43 0 10 0
TOTAL CALL 513 11,677 +158
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 98 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 82 0 53 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 172 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 158 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
29APR26 4.50 P 0.03 0.03 0.03 0.02 +0.01 62 30 229 +30
29APR26 4.60 P 0.04 0.04 0.04 0.03 +0.02 61 30 79 +24
29APR26 4.70 P 0.04 0.06 0.04 0.05 +0.03 63 18 303 0
29APR26 4.80 P 0.05 0.08 0.05 0.07 +0.04 61 27 406 +27
29APR26 4.90 P 0.00 0.00 0.00 0.10 +0.05 61 0 370 0
29APR26 5.00 P 0.11 0.15 0.11 0.13 +0.06 59 93 471 -59
29APR26 5.25 P 0.22 0.22 0.22 0.26 +0.11 60 1 234 0
29APR26 5.50 P 0.00 0.00 0.00 0.45 +0.17 65 0 243 0
29APR26 5.75 P 0.00 0.00 0.00 0.66 +0.20 67 0 485 0
29APR26 6.00 P 0.00 0.00 0.00 0.90 +0.24 77 0 165 0
29APR26 6.25 P 0.00 0.00 0.00 1.13 +0.24 74 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.38 +0.24 85 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.63 +0.25 96 0 5 0
29APR26 7.00 P 0.00 0.00 0.00 1.88 +0.26 106 0 0 -10
29APR26 7.25 P 0.00 0.00 0.00 2.13 +0.25 116 0 0 -30
29APR26 7.50 P 0.00 0.00 0.00 2.38 +0.24 125 0 0 -15
29APR26 7.75 P 0.00 0.00 0.00 2.63 +0.25 134 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.87 +0.23 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.13 +0.24 151 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.37 +0.23 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.62 +0.23 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.88 +0.24 172 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.13 +0.24 179 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.03 +0.02 54 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.05 +0.02 52 0 50 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 +0.02 51 0 28 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 +0.03 51 0 148 0
28MAY26 4.40 P 0.00 0.00 0.00 0.11 +0.05 52 0 22 0
28MAY26 4.50 P 0.12 0.12 0.12 0.13 +0.05 51 200 246 +200
28MAY26 4.60 P 0.17 0.17 0.17 0.16 +0.05 50 1 301 0
28MAY26 4.70 P 0.18 0.18 0.18 0.20 +0.07 51 1 52 +1
28MAY26 4.80 P 0.19 0.22 0.19 0.23 +0.07 49 12 238 +12
28MAY26 4.90 P 0.00 0.00 0.00 0.28 +0.08 49 0 353 0
28MAY26 5.00 P 0.30 0.35 0.30 0.33 +0.10 49 13 511 +5
28MAY26 5.25 P 0.42 0.45 0.42 0.48 +0.13 48 2 170 +2
28MAY26 5.50 P 0.00 0.00 0.00 0.66 +0.15 49 0 143 0
28MAY26 5.75 P 0.00 0.00 0.00 0.88 +0.18 53 0 263 0
28MAY26 6.00 P 0.00 0.00 0.00 1.10 +0.21 54 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.33 +0.22 56 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.58 +0.24 63 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.81 +0.24 61 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.06 +0.25 67 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.32 +0.28 76 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.55 +0.25 71 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.80 +0.26 76 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.05 +0.26 80 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.30 +0.25 84 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.54 +0.25 79 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.81 +0.27 99 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.05 +0.26 96 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.29 +0.25 90 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 +0.02 50 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 +0.02 50 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.05 +0.02 50 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 +0.02 49 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.08 +0.03 49 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.10 +0.04 49 0 0 0
29JUN26 4.20 P 0.12 0.12 0.12 0.12 +0.04 49 50 150 +50
29JUN26 4.30 P 0.14 0.14 0.14 0.15 +0.05 49 5 20 +5
29JUN26 4.40 P 0.00 0.00 0.00 0.18 +0.06 49 0 492 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 +0.07 49 0 401 0
29JUN26 4.60 P 0.24 0.25 0.24 0.24 +0.07 48 70 338 0
29JUN26 4.70 P 0.24 0.28 0.24 0.27 +0.07 46 15 74 +10
29JUN26 4.80 P 0.33 0.33 0.33 0.32 +0.08 47 1 467 +1
29JUN26 4.90 P 0.00 0.00 0.00 0.37 +0.09 47 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.42 +0.10 47 0 150 0
29JUN26 5.25 P 0.00 0.00 0.00 0.56 +0.12 46 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 +0.15 46 0 291 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 +0.18 48 0 270 0
29JUN26 6.00 P 0.00 0.00 0.00 1.16 +0.22 51 0 122 0
29JUN26 6.25 P 0.00 0.00 0.00 1.36 +0.20 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.59 +0.21 50 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 +0.23 52 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 +0.24 54 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 +0.26 58 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.57 +0.27 62 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.80 +0.26 58 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.05 +0.26 62 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.30 +0.25 65 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.54 +0.25 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.81 +0.27 76 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.06 +0.27 79 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.31 +0.27 82 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.09 +0.03 46 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.11 +0.03 46 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 +0.03 46 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.16 +0.04 46 0 12 0
30JUL26 4.30 P 0.00 0.00 0.00 0.19 +0.05 46 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.22 +0.05 46 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.26 +0.07 47 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.30 +0.07 46 0 19 0
30JUL26 4.70 P 0.00 0.00 0.00 0.33 +0.07 45 0 49 0
30JUL26 4.80 P 0.00 0.00 0.00 0.39 +0.09 46 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.42 +0.08 44 0 20 0
30JUL26 5.00 P 0.00 0.00 0.00 0.48 +0.09 45 0 29 0
30JUL26 5.25 P 0.00 0.00 0.00 0.62 +0.11 44 0 53 0
30JUL26 5.50 P 0.00 0.00 0.00 0.79 +0.14 45 0 18 0
30JUL26 5.75 P 0.00 0.00 0.00 0.99 +0.18 47 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.19 +0.17 47 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.40 +0.18 47 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.62 +0.20 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.86 +0.22 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.09 +0.25 51 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 +0.24 50 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.57 +0.26 53 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.81 +0.26 54 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.05 +0.26 53 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 +0.04 47 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.16 +0.04 46 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.19 +0.05 46 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.22 +0.06 46 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 +0.06 46 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 +0.07 46 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.06 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 +0.08 46 0 17 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 +0.07 45 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.43 +0.07 44 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 +0.09 44 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 +0.10 44 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 +0.10 44 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 +0.13 44 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.89 +0.14 44 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 1.08 +0.15 45 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.27 +0.17 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.48 +0.18 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.70 +0.21 47 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.91 +0.21 47 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 +0.21 47 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 +0.20 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 +0.23 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.81 +0.23 45 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 +0.26 49 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.31 +0.26 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.56 +0.27 52 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.81 +0.27 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.06 +0.27 56 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.31 +0.27 58 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.05 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 +0.05 44 0 8 0
30DEC26 4.00 P 0.26 0.26 0.26 0.27 +0.06 44 50 74 +50
30DEC26 4.10 P 0.00 0.00 0.00 0.30 +0.06 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 +0.07 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 +0.07 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.07 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 +0.07 43 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 +0.08 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.54 +0.08 43 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.09 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.64 +0.09 43 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.10 43 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.84 +0.12 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 +0.13 43 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 +0.14 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.36 +0.15 43 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 +0.16 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.76 +0.18 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.96 +0.18 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.18 +0.20 44 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.39 +0.20 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 +0.21 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.85 +0.22 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.08 +0.22 43 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.31 +0.23 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.56 +0.25 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.81 +0.26 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.06 +0.27 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.31 +0.27 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 +0.05 43 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.34 +0.06 43 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.37 +0.06 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 +0.06 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.06 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 +0.07 43 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 +0.08 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 +0.07 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.62 +0.08 42 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 +0.09 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 +0.10 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 +0.10 42 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.93 +0.12 42 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 +0.13 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 +0.14 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.42 +0.14 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.62 +0.16 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.82 +0.17 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.02 +0.17 42 0 0 0
30MAR27 7.00 P 2.20 2.20 2.20 2.23 +0.19 42 5 5 +5
30MAR27 7.25 P 0.00 0.00 0.00 2.44 +0.19 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.66 +0.20 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.87 +0.19 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.11 +0.21 42 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.33 +0.21 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.58 +0.24 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.81 +0.24 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.06 +0.25 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.31 +0.26 44 0 0 0
TOTAL PUT 624 13,042 +308
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$ 50.65
29APR26 36.00 C 0.00 0.00 0.00 14.67 +0.39 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 13.67 +0.39 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.67 +0.39 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.67 +0.39 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.74 +0.46 80 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 9.67 +0.39 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.68 +0.39 46 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.68 +0.39 40 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.69 +0.38 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.79 +0.44 50 0 32 0
29APR26 46.00 C 4.61 4.61 4.61 4.90 +0.48 51 2 50 0
29APR26 47.00 C 0.00 0.00 0.00 3.79 +0.25 35 0 145 0
29APR26 48.00 C 0.00 0.00 0.00 3.00 +0.25 39 0 188 0
29APR26 49.00 C 3.16 3.16 3.16 2.25 +0.19 39 5 108 -5
29APR26 50.00 C 1.71 1.71 1.30 1.64 +0.18 40 22 128 -2
29APR26 52.50 C 0.48 0.48 0.48 0.58 +0.03 39 6 172 +6
29APR26 55.00 C 0.00 0.00 0.00 0.14 0.00 39 0 141 0
29APR26 57.50 C 0.00 0.00 0.00 0.03 0.00 40 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 78 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 14.84 +0.48 57 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.86 +0.49 55 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.89 +0.50 53 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.93 +0.51 52 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.88 +0.42 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.96 +0.43 45 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.97 +0.35 41 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.05 +0.31 40 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.18 +0.28 40 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 6.36 +0.26 40 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 5.58 +0.23 40 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 4.85 +0.20 40 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 4.18 +0.17 40 0 100 0
28MAY26 49.00 C 0.00 0.00 0.00 3.57 +0.22 40 0 69 0
28MAY26 50.00 C 2.97 2.97 2.97 3.09 +0.26 41 6 130 +6
28MAY26 52.50 C 1.87 1.87 1.87 1.96 +0.06 41 5 127 0
28MAY26 55.00 C 1.09 1.09 1.09 1.12 +0.04 40 1 114 +1
28MAY26 57.50 C 0.00 0.00 0.00 0.65 +0.03 40 0 63 0
28MAY26 60.00 C 0.00 0.00 0.00 0.35 -0.01 40 0 63 0
28MAY26 62.50 C 0.19 0.19 0.19 0.18 -0.01 40 15 49 0
28MAY26 65.00 C 0.11 0.11 0.11 0.09 -0.01 40 30 32 +15
28MAY26 67.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 27.75 +0.39 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.76 +0.40 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.76 +0.39 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.77 +0.40 50 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.77 +0.39 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.78 +0.40 46 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.78 +0.39 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.79 +0.40 42 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.79 +0.39 26 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.69 +0.28 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.81 +0.17 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.93 +0.26 50 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.96 +0.56 49 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.84 +0.34 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.04 +0.53 46 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 13.10 +0.43 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 12.23 +0.51 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.15 +0.33 40 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 10.39 +0.47 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.42 +0.36 40 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.57 +0.32 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.79 +0.31 40 0 0 0
29JUN26 45.00 C 6.58 6.58 6.58 7.04 +0.29 39 11 46 -11
29JUN26 46.00 C 0.00 0.00 0.00 6.33 +0.27 39 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 5.67 +0.25 39 0 96 0
29JUN26 48.00 C 0.00 0.00 0.00 5.06 +0.10 40 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 4.49 +0.26 40 0 130 0
29JUN26 50.00 C 0.00 0.00 0.00 4.01 +0.27 40 0 220 0
29JUN26 52.50 C 0.00 0.00 0.00 2.88 +0.24 40 0 123 0
29JUN26 55.00 C 0.00 0.00 0.00 2.01 +0.12 40 0 145 0
29JUN26 57.50 C 0.00 0.00 0.00 1.39 +0.09 40 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.92 +0.06 40 0 238 0
29JUN26 62.50 C 0.00 0.00 0.00 0.60 +0.05 40 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.38 +0.03 40 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.24 +0.02 40 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 0.00 40 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 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 14.95 +0.41 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.04 +0.44 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.10 +0.43 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.23 +0.47 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.25 +0.38 41 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.39 +0.36 41 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.72 +0.52 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.73 +0.32 40 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 7.96 +0.30 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.24 +0.29 40 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 6.55 +0.27 40 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 5.91 +0.25 40 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 5.31 +0.24 40 0 62 0
30JUL26 49.00 C 0.00 0.00 0.00 4.83 +0.21 41 0 95 0
30JUL26 50.00 C 0.00 0.00 0.00 4.32 +0.20 41 0 56 0
30JUL26 52.50 C 0.00 0.00 0.00 3.23 +0.18 41 0 110 0
30JUL26 55.00 C 0.00 0.00 0.00 2.34 +0.12 41 0 88 0
30JUL26 57.50 C 0.00 0.00 0.00 1.66 +0.08 41 0 16 0
30JUL26 60.00 C 0.00 0.00 0.00 1.16 +0.06 40 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.80 +0.04 40 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.55 +0.03 40 0 30 0
30JUL26 67.50 C 0.00 0.00 0.00 0.37 +0.02 40 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.25 +0.02 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.88 +0.24 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.93 +0.26 42 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.98 +0.43 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.22 +0.61 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.04 +0.32 39 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 13.10 +0.28 38 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 12.51 +0.60 44 0 0 0
29SEP26 40.00 C 11.70 11.70 11.70 11.66 +0.51 44 4 4 +4
29SEP26 41.00 C 0.00 0.00 0.00 10.83 +0.50 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.72 +0.22 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 9.09 +0.30 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.35 +0.27 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.67 +0.28 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 7.04 +0.25 40 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 6.46 +0.26 40 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 5.90 +0.25 40 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 5.48 +0.23 40 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 5.01 +0.22 40 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 4.00 +0.21 40 0 125 0
29SEP26 55.00 C 0.00 0.00 0.00 3.13 +0.14 40 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 2.43 +0.10 40 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.87 +0.08 40 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 1.45 +0.08 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.12 +0.06 40 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.85 +0.04 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.64 +0.03 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.48 +0.01 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.37 +0.02 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.28 +0.02 40 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.21 +0.01 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 0.12 +0.01 40 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.09 +0.01 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 15.22 +0.45 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.26 +0.36 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.42 +0.35 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.61 +0.35 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.83 +0.32 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.10 +0.33 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.38 +0.31 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.73 +0.31 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.10 +0.29 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.50 +0.29 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.95 +0.27 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.43 +0.27 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.92 +0.27 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.46 +0.23 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 6.04 +0.24 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.06 +0.21 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.21 +0.18 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.53 +0.17 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.93 +0.14 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.42 +0.14 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.02 +0.12 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.65 +0.09 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.37 +0.09 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.12 +0.07 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.93 +0.07 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.75 +0.05 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.62 +0.05 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.50 +0.03 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 +0.04 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.33 +0.02 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.40 +0.37 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.60 +0.37 39 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.82 +0.37 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.08 +0.35 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.39 +0.36 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.81 +0.41 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 11.13 +0.38 39 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.49 +0.34 39 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.91 +0.34 39 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.31 +0.33 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 8.60 +0.14 37 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 8.13 +0.17 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 7.75 +0.20 38 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.40 +0.27 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.94 +0.23 38 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 5.98 +0.29 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 5.17 +0.14 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.51 +0.14 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.90 +0.13 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.37 +0.12 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.92 +0.17 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.54 +0.17 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.16 +0.16 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.80 +0.13 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.53 +0.13 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.31 +0.10 39 0 0 0
TOTAL CALL 107 9,031 +14
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 102 0
29APR26 45.00 P 0.10 0.11 0.10 0.04 -0.03 41 12 235 +8
29APR26 46.00 P 0.00 0.00 0.00 0.08 -0.06 39 0 154 0
29APR26 47.00 P 0.31 0.31 0.31 0.17 -0.09 39 1 174 -1
29APR26 48.00 P 0.00 0.00 0.00 0.33 -0.15 39 0 226 0
29APR26 49.00 P 0.73 0.73 0.63 0.58 -0.21 39 16 146 +6
29APR26 50.00 P 1.08 1.08 1.08 0.96 -0.24 40 2 220 +2
29APR26 52.50 P 0.00 0.00 0.00 2.37 -0.38 38 0 303 0
29APR26 55.00 P 4.50 4.50 4.50 4.47 -0.39 39 10 39 -10
29APR26 57.50 P 0.00 0.00 0.00 6.86 -0.40 39 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 9.35 -0.40 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 11.85 -0.40 0 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 14.35 -0.40 0 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 16.85 -0.40 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.35 -0.40 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.85 -0.40 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.35 -0.40 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 26.85 -0.40 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 29.35 -0.40 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 31.85 -0.40 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 34.35 -0.40 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 36.85 -0.40 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 21 0
28MAY26 39.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 33 0
28MAY26 41.00 P 0.27 0.27 0.26 0.13 -0.05 40 6 26 -1
28MAY26 42.00 P 0.00 0.00 0.00 0.20 -0.07 40 0 42 0
28MAY26 43.00 P 0.00 0.00 0.00 0.30 -0.09 40 0 34 0
28MAY26 44.00 P 0.51 0.51 0.51 0.44 -0.11 40 1 41 0
28MAY26 45.00 P 0.75 0.75 0.75 0.62 -0.13 40 10 133 +6
28MAY26 46.00 P 0.86 1.02 0.86 0.84 -0.17 40 23 119 -12
28MAY26 47.00 P 1.18 1.18 1.18 1.09 -0.23 40 8 153 +8
28MAY26 48.00 P 1.50 1.56 1.50 1.43 -0.17 40 7 61 0
28MAY26 49.00 P 1.85 1.95 1.85 1.81 -0.22 40 12 92 +1
28MAY26 50.00 P 2.20 2.20 2.20 2.20 -0.40 39 1 129 +1
28MAY26 52.50 P 3.76 3.76 3.76 3.58 -0.31 39 15 106 +15
28MAY26 55.00 P 0.00 0.00 0.00 5.37 -0.38 40 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 7.38 -0.39 40 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 9.72 -0.33 44 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 11.95 -0.43 41 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.45 -0.38 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.85 -0.40 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.35 -0.40 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.85 -0.40 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.35 -0.40 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 26.85 -0.40 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 29.35 -0.40 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 31.85 -0.40 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 34.35 -0.40 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 36.85 -0.40 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 0.00 40 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.31 -0.04 40 0 54 0
29JUN26 41.00 P 0.51 0.51 0.51 0.41 -0.06 39 1 107 +1
29JUN26 42.00 P 0.00 0.00 0.00 0.56 -0.05 39 0 89 0
29JUN26 43.00 P 0.00 0.00 0.00 0.76 -0.07 40 0 41 0
29JUN26 44.00 P 1.11 1.11 1.11 0.96 -0.10 40 1 48 +1
29JUN26 45.00 P 0.00 0.00 0.00 1.23 -0.10 40 0 100 0
29JUN26 46.00 P 0.00 0.00 0.00 1.52 -0.12 40 0 114 0
29JUN26 47.00 P 0.00 0.00 0.00 1.84 -0.14 40 0 135 0
29JUN26 48.00 P 0.00 0.00 0.00 2.21 -0.18 40 0 100 0
29JUN26 49.00 P 2.64 2.73 2.64 2.63 -0.19 40 2 75 +1
29JUN26 50.00 P 3.20 3.20 3.20 3.09 -0.21 39 1 300 +1
29JUN26 52.50 P 0.00 0.00 0.00 4.43 -0.32 39 0 45 0
29JUN26 55.00 P 0.00 0.00 0.00 6.13 -0.32 40 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 7.99 -0.31 39 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 10.12 -0.29 41 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 12.36 -0.23 42 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 14.60 -0.33 41 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 16.92 -0.39 39 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 19.37 -0.56 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.85 -0.40 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.35 -0.40 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.85 -0.40 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.35 -0.40 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 31.85 -0.40 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 34.35 -0.40 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 36.85 -0.40 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.32 -0.03 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.56 -0.05 40 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.71 -0.07 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.91 -0.08 40 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 1.13 -0.14 40 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.44 -0.09 41 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 1.71 -0.12 40 0 128 0
30JUL26 44.00 P 2.04 2.04 2.04 2.03 -0.13 40 1 71 +1
30JUL26 45.00 P 0.00 0.00 0.00 2.39 -0.14 40 0 85 0
30JUL26 46.00 P 0.00 0.00 0.00 2.79 -0.16 40 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 3.23 -0.18 39 0 203 0
30JUL26 48.00 P 0.00 0.00 0.00 3.72 -0.19 39 0 88 0
30JUL26 49.00 P 0.00 0.00 0.00 4.23 -0.21 39 0 133 0
30JUL26 50.00 P 0.00 0.00 0.00 4.82 -0.20 39 0 32 0
30JUL26 52.50 P 0.00 0.00 0.00 6.37 -0.29 39 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.16 -0.32 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.42 -0.02 43 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.42 -0.27 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.45 -0.40 39 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.78 -0.36 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.12 -0.37 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.51 -0.37 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.93 -0.37 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.34 -0.03 40 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.45 -0.03 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.56 -0.05 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.70 -0.05 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.86 -0.06 40 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.06 -0.07 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.27 -0.09 39 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.59 -0.06 40 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 1.81 -0.13 39 0 49 0
29SEP26 42.00 P 2.20 2.20 2.20 2.18 -0.08 40 2 12 +2
29SEP26 43.00 P 0.00 0.00 0.00 2.48 -0.12 39 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 2.85 -0.13 39 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 3.24 -0.15 39 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 3.68 -0.15 39 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 4.14 -0.17 39 0 76 0
29SEP26 48.00 P 0.00 0.00 0.00 4.65 -0.17 39 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 5.17 -0.20 39 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 5.75 -0.21 39 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 7.33 -0.22 39 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 9.39 -0.08 42 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 11.05 -0.28 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 12.94 -0.42 39 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 15.30 -0.17 42 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 17.48 -0.21 42 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 19.75 -0.22 43 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 21.71 -0.45 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.05 -0.48 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.42 -0.50 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.82 -0.51 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.38 -0.39 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 33.83 -0.38 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.29 -0.38 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.75 -0.39 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.27 -0.04 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.49 -0.05 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.76 -0.05 39 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.04 -0.05 39 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 2.34 -0.07 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.77 -0.07 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.13 -0.07 40 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 3.54 -0.10 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.98 -0.09 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.29 -0.10 39 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.77 -0.12 39 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.28 -0.12 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.78 -0.13 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.34 -0.15 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.92 -0.16 39 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.45 -0.19 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.11 -0.21 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.93 -0.22 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.83 -0.25 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.82 -0.27 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.92 -0.28 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.07 -0.30 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.30 -0.31 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.56 -0.33 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.88 -0.33 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.23 -0.34 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.61 -0.35 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.01 -0.35 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.43 -0.36 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.86 -0.37 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.77 -0.01 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.05 -0.01 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.33 -0.02 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.65 -0.03 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.09 -0.03 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 3.46 -0.03 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.86 -0.05 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.30 -0.05 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.74 -0.05 39 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 5.15 -0.13 39 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 5.63 -0.16 39 0 1,025 0
30MAR27 47.00 P 0.00 0.00 0.00 6.19 -0.12 39 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.76 +0.04 40 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 7.26 -0.18 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.81 -0.16 39 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.32 -0.21 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 10.97 -0.25 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.67 -0.16 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.51 -0.17 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.47 -0.21 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.48 -0.22 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.59 -0.25 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.74 -0.26 39 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.96 -0.28 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.22 -0.28 39 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.51 -0.31 39 0 0 0
TOTAL PUT 132 9,167 +30
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$ 48.70
29APR26 32.00 C 0.00 0.00 0.00 16.72 +2.54 86 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.72 +2.53 76 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.72 +2.53 65 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.72 +2.53 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.72 +2.53 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.72 +2.53 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.72 +2.53 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.72 +2.53 0 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 8.72 +2.53 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.72 +2.52 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.73 +2.51 37 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 5.74 +2.46 37 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 4.77 +2.36 37 0 181 0
29APR26 45.00 C 3.40 3.40 3.40 3.83 +2.18 36 5 134 -5
29APR26 46.00 C 1.33 2.62 1.33 2.95 +1.94 36 12 148 -6
29APR26 47.00 C 1.27 1.37 1.27 2.17 +1.58 36 16 200 -16
29APR26 48.00 C 0.61 1.48 0.61 1.47 +1.16 35 231 185 -7
29APR26 49.00 C 0.20 1.10 0.20 1.01 +0.85 37 331 178 +52
29APR26 50.00 C 0.17 0.68 0.17 0.60 +0.53 36 184 199 -1
29APR26 52.50 C 0.12 0.22 0.12 0.14 +0.13 37 66 149 -41
29APR26 55.00 C 0.05 0.05 0.05 0.02 +0.01 36 30 64 +24
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 118 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 79 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 16.76 +2.53 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 15.77 +2.54 48 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.77 +2.54 43 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.77 +2.53 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.77 +2.53 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.78 +2.53 37 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.78 +2.52 32 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.79 +2.50 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.81 +2.47 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.83 +2.41 32 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.88 +2.33 32 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 5.97 +2.23 32 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 5.10 +2.09 32 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 4.28 +1.98 32 0 91 0
28MAY26 46.00 C 3.80 3.80 3.80 3.53 +1.72 32 4 67 -4
28MAY26 47.00 C 2.40 2.97 2.40 2.86 +1.50 32 18 162 0
28MAY26 48.00 C 1.88 2.31 1.88 2.32 +1.34 33 82 162 +7
28MAY26 49.00 C 1.01 1.73 1.01 1.81 +1.09 33 93 125 +53
28MAY26 50.00 C 0.88 1.60 0.88 1.39 +0.87 33 132 159 -31
28MAY26 52.50 C 0.33 0.82 0.33 0.65 +0.46 33 27 157 +18
28MAY26 55.00 C 0.32 0.40 0.32 0.27 +0.21 33 29 153 -14
28MAY26 57.50 C 0.16 0.17 0.16 0.10 +0.08 32 19 20 +19
28MAY26 60.00 C 0.09 0.09 0.09 0.04 +0.03 33 30 66 +30
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.76 +2.54 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.76 +2.53 44 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.76 +2.53 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.76 +2.53 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.77 +2.54 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.77 +2.54 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.77 +2.53 31 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.77 +2.52 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.78 +2.52 32 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.78 +2.49 29 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.79 +2.45 29 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.87 +2.44 34 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.94 +2.37 34 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.20 +2.44 38 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 6.12 +2.10 32 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 5.31 +2.00 32 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 4.56 +1.81 32 0 80 0
29JUN26 46.00 C 3.00 3.03 3.00 3.88 +1.63 32 30 103 +9
29JUN26 47.00 C 2.47 3.07 2.47 3.35 +1.57 33 28 98 -4
29JUN26 48.00 C 2.78 2.78 2.64 2.75 +1.30 32 45 179 -15
29JUN26 49.00 C 1.53 2.51 1.53 2.32 +1.15 33 123 183 +40
29JUN26 50.00 C 1.24 1.90 1.24 1.92 +0.99 33 48 77 +37
29JUN26 52.50 C 0.00 0.00 0.00 1.14 +0.65 32 0 31 0
29JUN26 55.00 C 0.46 0.71 0.46 0.64 +0.39 32 61 53 -29
29JUN26 57.50 C 0.40 0.43 0.40 0.35 +0.23 32 20 27 +16
29JUN26 60.00 C 0.26 0.29 0.26 0.18 +0.12 32 18 43 +17
29JUN26 62.50 C 0.17 0.18 0.17 0.09 +0.06 32 27 16 +5
29JUN26 65.00 C 0.11 0.11 0.11 0.05 +0.04 33 2 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.78 +2.51 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.79 +2.49 32 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.78 +2.42 27 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.79 +2.33 27 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.87 +2.27 30 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.07 +2.27 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.21 +2.15 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.35 +1.96 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.62 +1.88 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.93 +1.68 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.30 +1.53 32 0 15 0
30JUL26 47.00 C 3.56 3.93 3.56 3.82 +1.48 33 45 57 +15
30JUL26 48.00 C 3.16 3.16 3.16 3.31 +1.33 33 15 30 0
30JUL26 49.00 C 2.53 2.91 2.53 2.86 +1.19 33 77 45 +8
30JUL26 50.00 C 2.17 2.17 2.17 2.46 +1.05 33 15 1 -15
30JUL26 52.50 C 1.46 1.46 1.46 1.57 +0.69 32 15 46 0
30JUL26 55.00 C 0.96 0.96 0.96 1.07 +0.55 33 30 30 +30
30JUL26 57.50 C 0.63 0.63 0.63 0.68 +0.37 32 15 46 +15
30JUL26 60.00 C 0.00 0.00 0.00 0.42 +0.24 32 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 0.25 +0.15 32 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.14 +0.09 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.09 +0.06 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.76 +2.52 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.77 +2.52 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.78 +2.55 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.80 +2.56 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.83 +2.49 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.89 +2.54 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.84 +2.34 28 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.03 +2.15 32 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.29 +2.14 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.47 +2.02 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.89 +2.06 35 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 7.20 +1.97 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.41 +1.65 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 5.99 +1.77 35 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 5.26 +1.49 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.85 +1.52 34 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 4.39 +1.42 34 0 60 0
29SEP26 49.00 C 0.00 0.00 0.00 3.93 +1.32 34 0 15 0
29SEP26 50.00 C 3.45 3.45 3.45 3.51 +1.19 34 2 25 +2
29SEP26 52.50 C 0.00 0.00 0.00 2.66 +0.96 34 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.97 +0.75 34 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 1.43 +0.58 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 1.03 +0.44 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.73 +0.33 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.51 +0.24 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.36 +0.18 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.25 +0.13 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.17 +0.09 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 +0.06 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 +0.04 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.79 +2.49 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.82 +2.44 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.81 +2.32 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.95 +2.31 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 13.12 +2.29 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.32 +2.07 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.54 +2.21 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.79 +2.13 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.99 +1.99 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.32 +1.92 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.66 +1.84 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.14 +1.87 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.46 +1.69 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.09 +1.72 34 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.58 +1.67 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.03 +1.55 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 5.55 +1.47 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 5.12 +1.38 34 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.71 +1.31 34 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 3.75 +1.09 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.04 +0.93 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 2.41 +0.78 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.89 +0.65 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 1.47 +0.56 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.16 +0.44 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.87 +0.34 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.68 +0.27 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 +0.22 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.95 +2.38 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 16.07 +2.34 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.43 +2.48 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.42 +2.23 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.85 +2.38 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.10 +2.34 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.37 +2.27 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.66 +2.20 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.98 +2.13 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.32 +2.04 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.69 +1.98 34 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.97 +1.77 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.40 +1.70 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.86 +1.46 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.59 +1.65 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.88 +1.38 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.61 +1.51 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 6.13 +1.40 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.72 +1.36 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.77 +1.18 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.99 +1.04 33 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 3.32 +0.91 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.76 +0.80 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.26 +0.73 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.86 +0.62 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.49 +0.49 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.20 +0.40 33 0 0 0
TOTAL CALL 1,925 7,483 +209
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 64 0 89 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 58 0 171 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 52 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 46 0 111 0
29APR26 42.00 P 0.03 0.03 0.03 0.01 -0.02 40 5 388 -5
29APR26 43.00 P 0.05 0.05 0.05 0.02 -0.07 38 2 134 0
29APR26 44.00 P 0.08 0.08 0.08 0.04 -0.18 36 10 70 +3
29APR26 45.00 P 0.23 0.23 0.14 0.11 -0.36 37 30 377 0
29APR26 46.00 P 0.41 0.41 0.29 0.23 -0.65 36 79 100 -1
29APR26 47.00 P 0.54 0.54 0.41 0.43 -0.98 36 102 515 0
29APR26 48.00 P 1.24 1.24 0.68 0.78 -1.35 36 183 209 +81
29APR26 49.00 P 1.46 1.48 1.04 1.24 -1.72 35 258 72 -24
29APR26 50.00 P 0.00 0.00 0.00 1.88 -2.00 36 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 3.91 -2.43 36 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.31 -2.53 38 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.06 -2.28 79 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.57 -2.27 95 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.07 -2.27 108 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.57 -2.27 120 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.07 -2.27 132 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.57 -2.27 143 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.07 -2.27 154 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 -0.03 32 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 -0.05 33 0 35 0
28MAY26 39.00 P 0.00 0.00 0.00 0.05 -0.10 32 0 67 0
28MAY26 40.00 P 0.24 0.24 0.15 0.10 -0.15 33 40 109 +39
28MAY26 41.00 P 0.00 0.00 0.00 0.16 -0.25 32 0 75 0
28MAY26 42.00 P 0.50 0.50 0.35 0.27 -0.37 33 19 98 +12
28MAY26 43.00 P 0.74 0.74 0.44 0.43 -0.51 33 48 43 +6
28MAY26 44.00 P 1.02 1.02 0.69 0.64 -0.68 33 37 54 +1
28MAY26 45.00 P 1.12 1.12 1.05 0.92 -0.86 33 46 157 -31
28MAY26 46.00 P 1.15 1.15 1.15 1.26 -1.05 33 20 139 +9
28MAY26 47.00 P 2.16 2.16 1.66 1.66 -1.27 32 45 150 +14
28MAY26 48.00 P 2.60 2.60 2.10 2.16 -1.48 32 76 141 +45
28MAY26 49.00 P 2.80 2.89 2.65 2.73 -1.68 32 116 107 +75
28MAY26 50.00 P 0.00 0.00 0.00 3.41 -1.83 32 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 5.33 -2.16 32 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 7.52 -2.66 32 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.03 -2.64 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.50 -2.33 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.90 -2.42 46 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.29 -2.52 33 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.78 -2.53 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.28 -2.66 40 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.77 -2.53 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 -0.04 32 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.06 -0.05 33 0 58 0
29JUN26 37.00 P 0.00 0.00 0.00 0.09 -0.09 32 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 -0.14 32 0 15 0
29JUN26 39.00 P 0.20 0.28 0.20 0.21 -0.21 32 6 75 +5
29JUN26 40.00 P 0.56 0.56 0.55 0.31 -0.30 32 45 108 0
29JUN26 41.00 P 0.66 0.66 0.53 0.47 -0.37 32 30 42 -16
29JUN26 42.00 P 0.90 0.90 0.90 0.65 -0.49 32 15 72 +15
29JUN26 43.00 P 1.18 1.20 1.13 0.89 -0.61 33 60 132 +30
29JUN26 44.00 P 0.00 0.00 0.00 1.17 -0.73 33 0 90 0
29JUN26 45.00 P 0.00 0.00 0.00 1.51 -0.86 33 0 95 0
29JUN26 46.00 P 1.88 1.88 1.88 1.88 -1.02 32 15 135 +15
29JUN26 47.00 P 2.79 2.79 2.36 2.29 -1.19 32 44 61 -10
29JUN26 48.00 P 3.43 3.43 2.83 2.76 -1.39 31 47 112 0
29JUN26 49.00 P 3.40 3.46 3.13 3.34 -1.54 31 60 137 0
29JUN26 50.00 P 3.88 3.88 3.88 3.96 -1.69 31 15 50 -15
29JUN26 52.50 P 0.00 0.00 0.00 5.99 -1.76 35 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 7.94 -2.32 34 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.11 -2.56 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.50 -2.80 35 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 14.91 -2.42 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.55 -2.27 46 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.79 -2.52 32 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.28 -2.66 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.77 -2.53 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.27 -2.52 38 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.76 -2.53 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.14 -0.13 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.22 -0.15 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.31 -0.22 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.42 -0.31 32 0 1 0
30JUL26 40.00 P 0.86 0.86 0.86 0.56 -0.41 32 1 12 0
30JUL26 41.00 P 1.01 1.06 1.00 0.78 -0.47 33 31 15 +14
30JUL26 42.00 P 1.31 1.31 1.31 0.97 -0.62 32 15 15 +15
30JUL26 43.00 P 1.61 1.61 1.61 1.28 -0.68 33 15 16 +15
30JUL26 44.00 P 2.01 2.01 1.98 1.58 -0.80 32 30 45 +23
30JUL26 45.00 P 0.00 0.00 0.00 1.88 -0.97 31 0 75 0
30JUL26 46.00 P 0.00 0.00 0.00 2.36 -1.03 32 0 30 0
30JUL26 47.00 P 3.23 3.28 2.88 2.78 -1.20 32 55 35 +35
30JUL26 48.00 P 3.62 3.62 3.29 3.28 -1.34 32 35 66 +35
30JUL26 49.00 P 3.96 3.96 3.96 3.84 -1.49 32 15 60 0
30JUL26 50.00 P 4.38 4.56 4.38 4.46 -1.59 32 20 50 +20
30JUL26 52.50 P 0.00 0.00 0.00 6.42 -1.63 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.14 -2.28 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.25 -2.52 31 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.69 -2.61 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.99 -2.67 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.55 -2.45 39 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.00 -2.31 42 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.45 -2.49 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 -0.08 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.11 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 -0.14 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.32 -0.18 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.44 -0.21 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.56 -0.28 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.71 -0.38 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.90 -0.45 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.12 -0.54 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.42 -0.58 33 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 1.69 -0.66 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.02 -0.73 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.37 -0.82 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 2.75 -0.93 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.17 -1.07 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.65 -1.17 33 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.15 -1.30 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.71 -1.40 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 5.31 -1.51 32 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 6.99 -1.81 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.81 -2.11 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.71 -2.34 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.10 -2.27 34 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.35 -2.31 35 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.73 -2.27 36 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.14 -2.32 38 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.45 -2.49 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.81 -2.50 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.49 -2.30 43 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.98 -2.31 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.33 -0.14 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.44 -0.16 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.55 -0.23 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.68 -0.29 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.86 -0.32 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.04 -0.38 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.28 -0.44 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.52 -0.53 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.77 -0.63 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.13 -0.60 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.47 -0.67 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.79 -0.75 33 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.17 -0.83 33 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 3.59 -0.93 33 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.03 -1.02 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.48 -1.14 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.06 -1.17 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.56 -1.31 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.14 -1.38 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 7.76 -1.68 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.67 -1.65 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.52 -1.85 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.43 -2.28 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 15.67 -2.11 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.97 -2.14 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.27 -2.22 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.65 -2.29 35 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.07 -2.28 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.58 -0.20 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.75 -0.20 33 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 0.91 -0.29 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.10 -0.28 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.32 -0.33 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.51 -0.41 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.78 -0.54 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.11 -0.54 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.38 -0.65 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 2.75 -0.63 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.11 -0.67 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.48 -0.74 33 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 3.91 -0.80 33 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.30 -0.91 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.75 -0.97 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.24 -1.04 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.78 -1.12 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.35 -1.17 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.88 -1.28 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.48 -1.48 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.10 -1.88 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 12.15 -1.72 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.87 -2.17 31 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 16.13 -1.99 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.27 -2.10 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.49 -2.19 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.77 -2.27 33 0 0 0
TOTAL PUT 1,670 8,825 +405
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$ 183.80
29APR26 147.50 C 0.00 0.00 0.00 36.38 +1.47 0 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 33.89 +1.47 41 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 31.73 +1.81 70 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 28.89 +1.46 0 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 26.39 +1.45 0 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 23.90 +1.44 31 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 21.42 +1.42 33 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 18.95 +1.38 32 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 16.52 +1.32 32 0 20 0
29APR26 170.00 C 0.00 0.00 0.00 14.14 +1.22 32 0 47 0
29APR26 172.50 C 0.00 0.00 0.00 11.86 +1.09 32 0 96 0
29APR26 175.00 C 0.00 0.00 0.00 9.70 +0.93 32 0 401 0
29APR26 177.50 C 8.05 8.05 8.05 7.73 +0.97 32 8 345 0
29APR26 180.00 C 0.00 0.00 0.00 6.06 +0.83 33 0 381 0
29APR26 182.50 C 0.00 0.00 0.00 4.61 +0.68 33 0 221 0
29APR26 185.00 C 4.41 4.43 3.30 3.23 +0.36 32 35 370 -15
29APR26 187.50 C 2.91 3.22 2.45 2.32 +0.29 33 101 412 +58
29APR26 190.00 C 1.41 2.31 1.41 1.55 +0.16 32 98 382 -12
29APR26 192.50 C 1.28 1.61 1.06 1.00 +0.06 32 54 375 +36
29APR26 195.00 C 0.97 0.97 0.97 0.62 +0.01 32 2 720 0
29APR26 197.50 C 0.55 0.55 0.55 0.37 -0.02 32 15 463 +15
29APR26 200.00 C 0.25 0.39 0.25 0.21 -0.02 32 81 805 0
29APR26 205.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 260 0
29APR26 210.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 242 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 36 0 258 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 40 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 45 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 66 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 77 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 100 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 112 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 37.12 +1.65 41 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 35.43 +2.33 49 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 32.55 +1.78 42 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 30.45 +1.97 43 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 27.56 +1.31 36 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 25.36 +1.28 36 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 23.23 +1.24 36 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 21.17 +1.19 36 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 19.20 +1.13 36 0 29 0
28MAY26 170.00 C 0.00 0.00 0.00 17.33 +1.08 36 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 15.55 +1.01 36 0 65 0
28MAY26 175.00 C 0.00 0.00 0.00 13.89 +1.34 36 0 116 0
28MAY26 177.50 C 0.00 0.00 0.00 12.26 +1.15 36 0 80 0
28MAY26 180.00 C 0.00 0.00 0.00 10.57 +0.79 35 0 125 0
28MAY26 182.50 C 0.00 0.00 0.00 9.59 +1.03 36 0 83 0
28MAY26 185.00 C 8.86 8.86 8.70 8.37 +0.92 36 17 119 +17
28MAY26 187.50 C 0.00 0.00 0.00 7.24 +0.79 36 0 113 0
28MAY26 190.00 C 0.00 0.00 0.00 6.24 +0.69 36 0 50 0
28MAY26 192.50 C 0.00 0.00 0.00 5.35 +0.60 36 0 67 0
28MAY26 195.00 C 0.00 0.00 0.00 4.57 +0.53 36 0 166 0
28MAY26 197.50 C 0.00 0.00 0.00 3.89 +0.47 36 0 217 0
28MAY26 200.00 C 3.70 3.91 3.70 3.29 +0.41 36 12 138 -5
28MAY26 205.00 C 2.50 2.85 2.50 2.34 +0.31 36 45 227 +45
28MAY26 210.00 C 1.95 2.05 1.95 1.64 +0.19 37 26 163 +26
28MAY26 215.00 C 0.00 0.00 0.00 1.11 +0.13 37 0 90 0
28MAY26 220.00 C 0.00 0.00 0.00 0.73 +0.09 37 0 108 0
28MAY26 225.00 C 0.00 0.00 0.00 0.47 +0.07 36 0 200 0
28MAY26 230.00 C 0.00 0.00 0.00 0.29 +0.04 36 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.03 0.00 37 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.02 0.00 38 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 37.71 +2.24 39 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 35.43 +1.84 39 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 33.35 +1.98 39 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 30.55 +1.34 35 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 28.42 +1.29 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 26.38 +1.28 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 24.40 +1.21 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.52 +1.21 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 20.70 +1.13 35 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 19.00 +1.13 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 17.35 +1.03 35 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 16.03 +1.28 35 0 46 0
29JUN26 177.50 C 0.00 0.00 0.00 14.56 +1.10 35 0 33 0
29JUN26 180.00 C 0.00 0.00 0.00 13.28 +1.11 35 0 155 0
29JUN26 182.50 C 0.00 0.00 0.00 11.96 +0.99 35 0 68 0
29JUN26 185.00 C 0.00 0.00 0.00 10.79 +1.02 35 0 41 0
29JUN26 187.50 C 0.00 0.00 0.00 9.77 +0.97 36 0 76 0
29JUN26 190.00 C 0.00 0.00 0.00 8.68 +0.76 35 0 66 0
29JUN26 192.50 C 0.00 0.00 0.00 7.84 +0.80 35 0 184 0
29JUN26 195.00 C 7.46 7.46 7.19 6.95 +0.65 35 10 82 +6
29JUN26 197.50 C 6.12 6.12 6.12 6.18 +0.57 35 15 106 +15
29JUN26 200.00 C 0.00 0.00 0.00 5.45 +0.51 35 0 76 0
29JUN26 205.00 C 0.00 0.00 0.00 4.26 +0.47 35 0 216 0
29JUN26 210.00 C 0.00 0.00 0.00 3.28 +0.38 35 0 658 0
29JUN26 215.00 C 0.00 0.00 0.00 2.49 +0.29 35 0 43 0
29JUN26 220.00 C 0.00 0.00 0.00 1.85 +0.26 35 0 47 0
29JUN26 225.00 C 0.00 0.00 0.00 1.35 +0.19 35 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 1.00 +0.14 35 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.73 +0.10 35 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.53 +0.09 35 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.38 +0.06 35 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.27 +0.04 35 0 103 0
29JUN26 255.00 C 0.00 0.00 0.00 0.19 +0.03 35 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.14 +0.03 35 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.07 +0.02 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.04 0.00 34 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.03 0.00 35 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 34 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 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 38.67 +1.91 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 36.55 +1.93 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 34.82 +2.22 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 32.34 +1.75 37 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 29.87 +1.19 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 28.01 +1.18 35 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 26.17 +1.14 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 24.44 +1.09 35 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 22.78 +1.10 35 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 21.14 +0.99 35 0 28 0
30JUL26 172.50 C 0.00 0.00 0.00 19.66 +1.05 35 0 38 0
30JUL26 175.00 C 0.00 0.00 0.00 18.46 +1.27 36 0 22 0
30JUL26 177.50 C 0.00 0.00 0.00 17.07 +1.23 36 0 30 0
30JUL26 180.00 C 0.00 0.00 0.00 15.76 +1.16 36 0 75 0
30JUL26 182.50 C 0.00 0.00 0.00 14.61 +1.20 36 0 33 0
30JUL26 185.00 C 0.00 0.00 0.00 13.37 +1.06 36 0 0 0
30JUL26 187.50 C 12.00 12.00 12.00 12.00 +0.72 35 15 15 +15
30JUL26 190.00 C 0.00 0.00 0.00 11.27 +0.95 36 0 3 0
30JUL26 192.50 C 0.00 0.00 0.00 10.33 +0.91 36 0 45 0
30JUL26 195.00 C 0.00 0.00 0.00 9.46 +0.86 36 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 8.62 +0.77 36 0 12 0
30JUL26 200.00 C 8.35 8.35 8.35 7.87 +0.73 36 15 16 +15
30JUL26 205.00 C 0.00 0.00 0.00 6.45 +0.53 36 0 0 0
30JUL26 210.00 C 6.00 6.00 6.00 5.30 +0.44 36 1 1 +1
30JUL26 215.00 C 0.00 0.00 0.00 4.31 +0.34 36 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 3.45 +0.37 35 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 41.31 +2.63 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 39.40 +2.64 39 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.33 +1.75 38 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 35.45 +1.68 38 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.26 +1.24 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 31.61 +1.23 36 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 29.97 +1.23 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 28.33 +1.18 36 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 26.84 +1.15 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 25.38 +1.67 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 23.97 +1.41 36 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 22.57 +1.37 36 0 20 0
29SEP26 177.50 C 21.57 21.65 21.57 21.23 +1.37 36 30 30 +25
29SEP26 180.00 C 0.00 0.00 0.00 19.45 +0.80 35 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 18.69 +1.18 36 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 17.65 +1.23 36 0 0 0
29SEP26 187.50 C 16.95 16.95 16.95 16.47 +1.10 36 15 15 +15
29SEP26 190.00 C 15.37 15.37 15.37 15.37 +0.98 36 15 67 +15
29SEP26 192.50 C 14.89 14.89 14.89 14.48 +1.02 36 15 17 +15
29SEP26 195.00 C 14.01 14.01 13.95 13.57 +0.99 36 30 30 +29
29SEP26 197.50 C 0.00 0.00 0.00 12.71 +1.02 36 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 12.02 +1.00 36 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 10.42 +0.80 36 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 9.12 +0.72 36 0 103 0
29SEP26 215.00 C 0.00 0.00 0.00 7.97 +0.65 37 0 6 0
29SEP26 220.00 C 0.00 0.00 0.00 6.96 +0.71 37 0 48 0
29SEP26 225.00 C 0.00 0.00 0.00 5.89 +0.46 36 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 5.23 +0.61 37 0 456 0
29SEP26 235.00 C 0.00 0.00 0.00 4.33 +0.36 36 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.75 +0.37 36 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 3.16 +0.29 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.81 +0.28 37 0 19 0
29SEP26 255.00 C 0.00 0.00 0.00 2.32 +0.27 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.96 +0.20 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.68 +0.20 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.40 +0.15 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.20 +0.14 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.02 +0.14 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.84 +0.09 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.72 +0.09 36 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 44.36 +2.44 37 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.54 +2.38 37 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 40.78 +2.15 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.70 +1.97 36 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 37.42 +1.29 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.77 +1.25 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.20 +1.14 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.72 +1.08 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.29 +1.08 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 29.87 +1.08 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 28.49 +0.97 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 27.26 +1.71 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 25.72 +1.25 36 0 0 0
30DEC26 180.00 C 24.49 24.49 24.49 24.52 +1.26 36 15 19 +15
30DEC26 182.50 C 0.00 0.00 0.00 23.36 +1.22 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 22.40 +1.33 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 21.19 +1.15 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 20.33 +1.26 36 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 18.97 +0.83 35 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 18.39 +1.14 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 17.38 +0.98 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 16.51 +0.99 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 15.09 +1.03 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 13.53 +0.85 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 12.20 +0.76 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 11.04 +0.31 36 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 9.88 +0.23 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.58 +0.25 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 7.65 +0.17 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.89 +0.19 36 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 6.13 +0.22 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.63 +0.32 36 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 5.06 +0.31 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.49 +0.31 36 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.97 +0.23 36 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 3.58 +0.24 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.18 +0.24 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 46.79 +1.92 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 45.17 +2.29 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.23 +1.89 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 41.82 +2.02 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 40.29 +2.02 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 38.75 +1.84 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 37.08 +1.53 35 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 35.83 +1.64 35 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 34.42 +1.59 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.13 +0.60 35 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 31.50 +0.18 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 30.25 +0.14 35 0 6 0
30MAR27 177.50 C 0.00 0.00 0.00 29.33 +1.29 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 28.12 +1.26 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 26.91 +1.12 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 25.82 +1.02 35 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 24.82 +1.00 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.64 +0.81 35 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 22.66 +0.81 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 21.94 +1.04 35 0 1 0
30MAR27 197.50 C 0.00 0.00 0.00 21.06 +0.96 35 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 20.15 +0.86 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 18.53 +0.85 35 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 16.98 +0.83 35 0 77 0
30MAR27 215.00 C 0.00 0.00 0.00 15.67 +0.80 36 0 22 0
30MAR27 220.00 C 0.00 0.00 0.00 14.21 -0.16 35 0 32 0
30MAR27 225.00 C 13.60 13.60 13.60 12.90 -0.11 35 4 23 +4
TOTAL CALL 674 15,992 +335
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 46 0 86 0
29APR26 152.50 P 0.08 0.08 0.08 0.01 0.00 43 2 193 0
29APR26 155.00 P 0.09 0.09 0.09 0.01 0.00 39 5 218 0
29APR26 157.50 P 0.10 0.10 0.10 0.01 -0.01 36 2 239 0
29APR26 160.00 P 0.13 0.13 0.12 0.01 -0.03 33 14 293 -6
29APR26 162.50 P 0.16 0.21 0.15 0.03 -0.04 33 26 272 -21
29APR26 165.00 P 0.20 0.25 0.19 0.06 -0.09 33 28 259 -21
29APR26 167.50 P 0.28 0.32 0.28 0.12 -0.16 32 20 181 +4
29APR26 170.00 P 0.43 0.43 0.38 0.25 -0.26 32 31 358 +29
29APR26 172.50 P 0.49 0.50 0.49 0.47 -0.38 32 11 343 +7
29APR26 175.00 P 1.38 1.38 0.70 0.83 -0.55 32 123 447 +78
29APR26 177.50 P 1.54 1.54 1.19 1.37 -0.73 32 6 413 0
29APR26 180.00 P 2.40 2.40 1.63 2.13 -0.91 33 40 727 +11
29APR26 182.50 P 3.24 3.24 2.37 3.17 -1.07 33 46 298 +18
29APR26 185.00 P 0.00 0.00 0.00 4.34 -1.19 32 0 259 0
29APR26 187.50 P 5.59 5.59 5.59 5.85 -1.32 32 3 250 -3
29APR26 190.00 P 0.00 0.00 0.00 7.62 -1.39 32 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 9.59 -1.44 32 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 11.72 -1.47 32 0 738 0
29APR26 197.50 P 0.00 0.00 0.00 13.98 -1.50 32 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 16.34 -1.50 32 0 58 0
29APR26 205.00 P 0.00 0.00 0.00 21.21 -1.51 31 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 26.20 -1.98 0 0 29 0
29APR26 215.00 P 0.00 0.00 0.00 31.20 -1.50 0 0 100 0
29APR26 220.00 P 0.00 0.00 0.00 36.31 -2.11 58 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 41.29 -2.42 63 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 46.38 -2.33 74 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 51.30 -2.17 75 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 56.30 -2.69 80 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 61.30 -2.70 85 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 66.30 -2.69 90 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 71.30 -2.69 95 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 76.30 -2.69 100 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 81.30 -2.12 105 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 86.30 -2.13 109 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 91.30 -2.12 114 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 96.31 -2.11 119 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 101.30 -2.42 122 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 106.30 -2.42 126 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 111.30 -2.49 130 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 116.30 -2.17 134 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 126.30 -2.11 142 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 136.30 -2.17 150 0 0 0
28MAY26 147.50 P 0.47 0.50 0.47 0.24 -0.04 37 4 57 +3
28MAY26 150.00 P 0.00 0.00 0.00 0.33 -0.08 36 0 19 0
28MAY26 152.50 P 0.00 0.00 0.00 0.48 -0.10 37 0 77 0
28MAY26 155.00 P 0.88 0.88 0.78 0.66 -0.13 37 79 136 +31
28MAY26 157.50 P 0.00 0.00 0.00 0.91 -0.15 37 0 58 0
28MAY26 160.00 P 0.00 0.00 0.00 1.20 -0.21 37 0 69 0
28MAY26 162.50 P 0.00 0.00 0.00 1.57 -0.25 37 0 56 0
28MAY26 165.00 P 2.01 2.01 2.01 2.04 -0.28 37 1 56 +1
28MAY26 167.50 P 2.31 2.31 2.31 2.56 -0.37 37 24 50 +24
28MAY26 170.00 P 3.33 3.36 2.95 3.22 -0.39 37 45 138 +7
28MAY26 172.50 P 0.00 0.00 0.00 3.96 -0.48 37 0 203 0
28MAY26 175.00 P 0.00 0.00 0.00 4.77 -0.59 37 0 200 0
28MAY26 177.50 P 5.28 5.35 5.28 5.69 -0.70 37 3 162 +3
28MAY26 180.00 P 0.00 0.00 0.00 6.70 -0.87 36 0 293 0
28MAY26 182.50 P 7.70 7.70 7.70 7.87 -0.94 36 1 187 0
28MAY26 185.00 P 0.00 0.00 0.00 9.13 -1.09 36 0 109 0
28MAY26 187.50 P 0.00 0.00 0.00 10.51 -1.02 36 0 154 0
28MAY26 190.00 P 11.70 11.70 11.70 12.05 -0.93 36 1 62 +1
28MAY26 192.50 P 0.00 0.00 0.00 13.65 -1.01 36 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 15.40 -1.52 36 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 17.18 -1.12 36 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 19.11 -1.13 36 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 23.14 -1.21 36 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 27.43 -1.29 36 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 32.07 -1.22 38 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 36.57 -2.57 36 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 41.29 -2.82 34 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 46.38 -2.66 39 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 51.30 -2.98 40 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 56.30 -2.98 43 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 61.30 -2.96 46 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 66.30 -2.96 49 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 71.30 -2.98 51 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 76.30 -2.98 54 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 81.30 -2.98 56 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 86.30 -2.96 59 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 91.30 -2.98 61 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 96.31 -2.97 64 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 101.30 -2.42 66 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 106.30 -2.42 68 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 111.30 -2.98 70 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 116.30 -2.98 72 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 126.30 -2.97 76 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 136.30 -2.98 80 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.88 -0.10 35 0 17 0
29JUN26 150.00 P 0.00 0.00 0.00 1.15 -0.09 35 0 115 0
29JUN26 152.50 P 0.00 0.00 0.00 1.44 -0.13 35 0 81 0
29JUN26 155.00 P 0.00 0.00 0.00 1.80 -0.19 35 0 49 0
29JUN26 157.50 P 0.00 0.00 0.00 2.28 -0.20 35 0 17 0
29JUN26 160.00 P 3.00 3.00 3.00 2.79 -0.19 35 5 77 +5
29JUN26 162.50 P 3.16 3.16 3.16 3.36 -0.27 35 2 68 0
29JUN26 165.00 P 0.00 0.00 0.00 4.02 -0.27 35 0 66 0
29JUN26 167.50 P 0.00 0.00 0.00 4.76 -0.35 35 0 276 0
29JUN26 170.00 P 5.45 5.53 5.00 5.55 -0.40 35 34 2,028 0
29JUN26 172.50 P 5.90 5.90 5.90 6.35 -0.60 35 5 150 0
29JUN26 175.00 P 0.00 0.00 0.00 7.27 -0.71 35 0 103 0
29JUN26 177.50 P 0.00 0.00 0.00 8.26 -0.85 34 0 112 0
29JUN26 180.00 P 9.13 9.13 9.13 9.39 -0.93 34 1 1,164 0
29JUN26 182.50 P 0.00 0.00 0.00 10.64 -0.99 34 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 11.94 -1.06 34 0 68 0
29JUN26 187.50 P 0.00 0.00 0.00 13.35 -1.16 34 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 14.97 -1.12 34 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 16.57 -0.85 35 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 18.28 -0.90 35 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 20.05 -0.90 35 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 21.83 -0.99 35 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 25.68 -1.02 35 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 29.74 -1.11 35 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 33.98 -2.25 35 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 38.04 -2.72 32 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 42.89 -2.45 34 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 47.56 -2.48 34 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 52.35 -2.47 35 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 57.14 -2.88 35 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 61.97 -2.92 34 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 66.73 -3.05 29 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 71.62 -3.07 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 76.54 -3.08 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 81.39 -3.17 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 86.41 -3.11 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 91.37 -3.06 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 96.31 -3.08 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 101.37 -3.00 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 106.30 -3.04 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 111.57 -2.75 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 116.56 -2.73 34 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 126.53 -2.74 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 136.51 -2.77 39 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 1.81 -0.16 35 0 4 0
30JUL26 150.00 P 0.00 0.00 0.00 2.18 -0.16 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 2.61 -0.21 35 0 1 0
30JUL26 155.00 P 0.00 0.00 0.00 3.11 -0.31 35 0 2 0
30JUL26 157.50 P 0.00 0.00 0.00 3.73 -0.30 36 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 4.40 -0.30 36 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 5.07 -0.34 36 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 5.82 -0.39 36 0 15 0
30JUL26 167.50 P 0.00 0.00 0.00 6.59 -0.43 35 0 15 0
30JUL26 170.00 P 0.00 0.00 0.00 7.44 -0.50 35 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 8.26 -0.67 35 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 9.30 -0.71 35 0 45 0
30JUL26 177.50 P 0.00 0.00 0.00 10.38 -0.79 35 0 21 0
30JUL26 180.00 P 11.30 11.30 11.30 11.60 -1.02 35 20 34 0
30JUL26 182.50 P 12.61 13.08 12.48 13.08 -0.65 35 45 45 +20
30JUL26 185.00 P 13.70 13.70 13.70 14.15 -0.96 35 10 40 +10
30JUL26 187.50 P 0.00 0.00 0.00 15.54 -1.07 35 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 17.11 -1.04 35 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 18.67 -0.97 35 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 20.42 -0.83 35 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 22.08 -0.94 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 23.86 -0.94 35 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 27.48 -1.04 35 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 31.37 -1.06 35 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 35.43 -2.14 35 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 39.76 -2.09 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.08 0.00 37 0 26 0
29SEP26 150.00 P 0.00 0.00 0.00 4.61 -0.04 37 0 1 0
29SEP26 152.50 P 0.00 0.00 0.00 5.29 -0.02 37 0 6 0
29SEP26 155.00 P 0.00 0.00 0.00 5.98 -0.18 37 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 6.67 -0.25 37 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 7.53 -0.25 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 8.39 -0.25 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 9.26 -0.31 37 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 10.19 -0.43 37 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 11.17 -0.51 37 0 260 0
29SEP26 172.50 P 0.00 0.00 0.00 12.22 -0.53 37 0 200 0
29SEP26 175.00 P 13.20 13.20 13.20 13.32 -0.65 37 1 60 -1
29SEP26 177.50 P 0.00 0.00 0.00 14.48 -0.69 37 0 58 0
29SEP26 180.00 P 15.60 15.60 15.60 15.71 -0.74 37 5 710 0
29SEP26 182.50 P 0.00 0.00 0.00 17.00 -0.77 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 18.35 -0.81 37 0 52 0
29SEP26 187.50 P 0.00 0.00 0.00 19.76 -0.86 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 21.23 -0.91 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 22.75 -0.54 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 23.52 -1.39 35 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 25.86 -0.67 36 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 27.51 -1.52 36 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 30.87 -1.87 36 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 34.62 -1.87 36 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 38.25 -2.28 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 42.41 -2.19 36 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 46.38 -2.35 36 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 50.75 -2.23 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 55.41 -1.45 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 59.56 -2.19 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 63.99 -1.83 37 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 68.57 -2.24 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 73.09 -1.94 36 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 77.77 -1.97 36 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 82.53 -2.83 36 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 87.23 -2.93 35 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 92.10 -2.85 36 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 96.83 -2.98 34 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 101.64 -3.06 31 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 106.75 -2.59 35 0 23 0
30DEC26 147.50 P 6.98 6.98 6.98 6.73 -0.03 37 1 503 +1
30DEC26 150.00 P 0.00 0.00 0.00 7.43 -0.02 37 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 8.18 -0.31 37 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 9.05 -0.32 37 0 3 0
30DEC26 157.50 P 0.00 0.00 0.00 9.93 -0.32 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 10.82 -0.31 37 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 11.78 -0.40 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 12.85 -0.41 37 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 13.93 -0.41 37 0 189 0
30DEC26 170.00 P 0.00 0.00 0.00 15.01 -0.41 37 0 17 0
30DEC26 172.50 P 0.00 0.00 0.00 16.12 -0.55 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.06 -0.84 36 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 18.49 -0.66 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 19.75 -0.70 37 0 20 0
30DEC26 182.50 P 20.76 20.76 20.76 20.64 -1.23 36 15 23 +14
30DEC26 185.00 P 22.13 22.13 22.13 22.43 -0.83 37 15 44 +15
30DEC26 187.50 P 0.00 0.00 0.00 23.84 -0.81 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 25.30 -0.84 37 0 14 0
30DEC26 192.50 P 26.56 26.56 26.56 26.81 -1.08 37 15 155 +15
30DEC26 195.00 P 0.00 0.00 0.00 28.00 -1.56 36 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 29.73 -1.52 36 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.49 -1.44 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 34.88 -1.48 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 38.25 -1.74 36 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 42.16 -1.54 37 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 45.99 -1.59 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 49.88 -1.79 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 53.91 -1.83 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 57.52 -2.35 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 61.65 -2.44 36 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 66.61 -1.75 38 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 70.26 -2.25 36 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 74.63 -2.54 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 79.08 -2.60 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 83.96 -2.24 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 88.53 -2.28 36 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 93.19 -1.89 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 8.90 -0.32 36 0 2 0
30MAR27 150.00 P 0.00 0.00 0.00 9.77 -0.34 36 0 0 0
30MAR27 152.50 P 11.59 11.59 11.59 10.66 -0.34 36 1 13 -1
30MAR27 155.00 P 0.00 0.00 0.00 11.56 -0.34 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.46 -0.36 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 13.47 -0.43 37 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 14.55 -0.44 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.64 -0.44 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 16.46 -0.72 36 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 17.84 -0.53 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 19.12 -0.54 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 20.41 -0.54 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 21.53 -0.72 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 22.98 -0.58 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.32 -0.65 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 25.80 -0.67 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 27.07 -0.89 37 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 28.80 -0.67 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 30.30 -0.68 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 31.82 -0.72 37 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.18 -1.06 37 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 34.63 -1.30 37 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 38.26 -1.08 37 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 41.45 -1.42 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.15 -1.48 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.64 -1.77 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 52.36 -1.93 37 0 0 0
TOTAL PUT 690 19,964 +244
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$ 8.55
29APR26 5.00 C 0.00 0.00 0.00 3.55 -0.06 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.30 -0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.05 -0.06 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.80 -0.06 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.55 -0.06 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.05 -0.06 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.80 -0.05 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.57 -0.03 74 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.31 -0.05 53 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.07 -0.04 52 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.85 -0.04 55 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.64 -0.05 53 0 61 0
29APR26 8.25 C 0.40 0.46 0.40 0.45 -0.05 51 40 61 +10
29APR26 8.50 C 0.00 0.00 0.00 0.33 -0.02 56 0 101 0
29APR26 8.75 C 0.18 0.18 0.18 0.20 -0.04 52 20 160 -20
29APR26 9.00 C 0.10 0.12 0.10 0.12 -0.04 52 105 330 +58
29APR26 9.25 C 0.07 0.07 0.07 0.07 -0.03 53 60 611 0
29APR26 9.50 C 0.05 0.05 0.05 0.05 -0.01 57 15 576 -15
29APR26 9.75 C 0.00 0.00 0.00 0.03 -0.01 58 0 487 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 0.00 61 0 706 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 582 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 79 0 469 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 91 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 101 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 111 0 428 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 121 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 130 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 139 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 147 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 155 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 162 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 170 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 2.82 -0.04 55 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.56 -0.08 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.33 -0.08 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.10 -0.06 55 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.84 -0.08 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.62 -0.09 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.44 -0.06 53 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.24 -0.07 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.06 -0.05 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.90 -0.05 53 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.76 -0.04 54 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.60 -0.05 51 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.49 -0.05 51 0 32 0
28MAY26 9.00 C 0.00 0.00 0.00 0.40 -0.04 52 0 184 0
28MAY26 9.25 C 0.00 0.00 0.00 0.32 -0.04 52 0 37 0
28MAY26 9.50 C 0.00 0.00 0.00 0.25 -0.04 52 0 44 0
28MAY26 9.75 C 0.00 0.00 0.00 0.20 -0.03 52 0 183 0
28MAY26 10.00 C 0.15 0.15 0.15 0.16 -0.03 53 7 217 +7
28MAY26 10.50 C 0.00 0.00 0.00 0.10 -0.01 54 0 96 0
28MAY26 11.00 C 0.00 0.00 0.00 0.06 -0.02 54 0 256 0
28MAY26 11.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 113 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 4.97 -0.02 79 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.87 -0.03 75 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.77 -0.04 72 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.67 -0.04 68 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.57 -0.02 65 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.47 -0.03 61 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.37 -0.02 57 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.27 -0.05 53 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.17 -0.02 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.07 -0.02 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.88 -0.02 62 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.78 -0.03 60 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.65 -0.06 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.31 -0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.09 -0.06 52 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.87 -0.06 58 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.64 -0.07 57 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.43 -0.06 59 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.22 -0.06 59 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.01 -0.06 58 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.83 -0.05 59 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.64 -0.06 58 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.44 -0.08 56 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.29 -0.06 56 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.13 -0.07 55 0 107 0
29JUN26 8.25 C 0.96 0.96 0.96 1.00 -0.05 56 15 97 +4
29JUN26 8.50 C 0.84 0.84 0.84 0.88 -0.04 56 15 138 0
29JUN26 8.75 C 0.72 0.72 0.72 0.78 -0.03 57 15 115 -15
29JUN26 9.00 C 0.00 0.00 0.00 0.68 -0.03 56 0 59 0
29JUN26 9.25 C 0.00 0.00 0.00 0.59 -0.03 56 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.52 -0.03 57 0 183 0
29JUN26 9.75 C 0.00 0.00 0.00 0.45 -0.03 57 0 110 0
29JUN26 10.00 C 0.00 0.00 0.00 0.39 -0.02 57 0 200 0
29JUN26 10.50 C 0.00 0.00 0.00 0.29 -0.02 57 0 175 0
29JUN26 11.00 C 0.00 0.00 0.00 0.21 -0.02 57 0 363 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 -0.02 57 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.01 57 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 -0.01 57 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.01 58 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.01 57 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 0.00 58 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 57 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 420 0
30JUL26 5.75 C 0.00 0.00 0.00 2.93 -0.07 58 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.72 -0.07 58 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.52 -0.05 59 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.30 -0.09 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.13 -0.07 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.95 -0.06 58 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.78 -0.06 58 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.62 -0.06 58 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.47 -0.05 58 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.33 -0.05 58 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.21 -0.05 58 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.09 -0.06 58 0 7 0
30JUL26 8.75 C 0.95 0.95 0.95 0.99 -0.05 58 10 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.89 -0.05 58 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.80 -0.05 58 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.72 -0.05 58 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 0.65 -0.05 59 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.58 -0.05 59 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 0.47 -0.04 59 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.37 -0.04 59 0 22 0
30JUL26 11.50 C 0.20 0.20 0.20 0.30 -0.03 59 2 2 +2
30JUL26 12.00 C 0.00 0.00 0.00 0.23 -0.04 59 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.19 -0.02 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.97 -0.05 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.86 -0.06 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.77 -0.08 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.72 -0.05 62 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.51 -0.05 62 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.31 -0.05 62 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.11 -0.05 62 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.89 -0.08 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.75 -0.02 63 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.56 -0.05 62 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.38 -0.06 61 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.22 -0.05 61 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.07 -0.05 61 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.93 -0.05 61 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.76 -0.08 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.64 -0.06 59 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.53 -0.05 60 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 -0.05 60 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.32 -0.05 60 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.22 -0.05 60 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.13 -0.06 60 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.05 -0.05 60 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.98 -0.04 61 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.90 -0.05 60 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.78 -0.04 61 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.66 -0.05 60 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.57 -0.04 61 0 22 0
29SEP26 12.00 C 0.37 0.37 0.37 0.49 -0.03 61 4 6 +4
29SEP26 12.50 C 0.00 0.00 0.00 0.42 -0.03 61 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.36 -0.03 61 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.30 -0.03 61 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 -0.03 61 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 -0.03 61 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.02 61 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.16 -0.02 61 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.02 61 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.98 -0.06 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.90 -0.06 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.82 -0.07 57 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.63 -0.07 58 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.44 -0.08 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.26 -0.07 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.09 -0.06 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.92 -0.06 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.76 -0.06 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.61 -0.06 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.46 -0.07 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.32 -0.07 58 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.19 -0.06 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.07 -0.06 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.96 -0.06 59 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 1.85 -0.06 59 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.75 -0.06 59 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.65 -0.06 59 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.56 -0.06 59 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.48 -0.05 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.39 -0.06 59 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.32 -0.05 60 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.24 -0.06 59 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.11 -0.05 60 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 0.99 -0.05 60 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.88 -0.05 60 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.79 -0.05 60 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 -0.05 60 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.63 -0.04 60 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 -0.04 60 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.50 -0.04 60 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.45 -0.04 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 -0.04 60 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.36 -0.03 60 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.32 -0.03 60 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.40 -0.07 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.23 -0.07 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.09 -0.06 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.95 -0.05 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.81 -0.05 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.68 -0.06 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.56 -0.05 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.44 -0.06 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.33 -0.05 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.22 -0.06 58 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 2.12 -0.06 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 -0.06 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.93 -0.05 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.84 -0.06 59 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.76 -0.05 59 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.67 -0.06 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.60 -0.05 59 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.53 -0.05 59 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.39 -0.05 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.27 -0.05 59 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.15 -0.06 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.05 -0.05 59 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 0.96 -0.05 60 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.88 -0.05 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.80 -0.05 60 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.73 -0.05 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.67 -0.05 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.62 -0.04 60 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.56 -0.04 60 0 11 0
TOTAL CALL 308 16,293 +35
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 161 0 61 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 148 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 135 0 57 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 123 0 90 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 112 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 115 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 89 0 213 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 247 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 222 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 184 0
29APR26 7.50 P 0.04 0.04 0.04 0.02 -0.01 55 50 257 0
29APR26 7.75 P 0.00 0.00 0.00 0.05 -0.01 57 0 244 0
29APR26 8.00 P 0.12 0.12 0.11 0.09 -0.01 55 65 562 -60
29APR26 8.25 P 0.20 0.20 0.20 0.16 -0.02 54 46 257 +40
29APR26 8.50 P 0.00 0.00 0.00 0.27 -0.02 55 0 143 0
29APR26 8.75 P 0.00 0.00 0.00 0.42 0.00 57 0 93 0
29APR26 9.00 P 0.00 0.00 0.00 0.59 +0.01 58 0 383 0
29APR26 9.25 P 0.79 0.79 0.79 0.79 +0.03 59 61 491 -59
29APR26 9.50 P 0.00 0.00 0.00 0.99 +0.02 55 0 346 0
29APR26 9.75 P 0.00 0.00 0.00 1.25 +0.05 69 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 1.50 +0.07 77 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 1.99 +0.03 90 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.50 +0.06 110 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 2.96 +0.03 95 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.46 +0.03 107 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.96 +0.04 117 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.48 +0.06 148 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.96 +0.04 137 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.46 +0.04 146 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.96 +0.04 155 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.46 +0.04 163 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.96 +0.04 171 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.47 +0.05 193 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 80 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.01 55 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 -0.01 53 0 89 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 -0.01 53 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.08 -0.02 53 0 305 0
28MAY26 7.25 P 0.19 0.19 0.19 0.12 -0.02 53 30 100 +9
28MAY26 7.50 P 0.24 0.24 0.24 0.18 -0.02 54 1 170 +1
28MAY26 7.75 P 0.00 0.00 0.00 0.25 -0.02 54 0 232 0
28MAY26 8.00 P 0.00 0.00 0.00 0.34 -0.02 54 0 1,534 0
28MAY26 8.25 P 0.00 0.00 0.00 0.44 -0.02 54 0 101 0
28MAY26 8.50 P 0.00 0.00 0.00 0.57 -0.02 55 0 15 0
28MAY26 8.75 P 0.73 0.73 0.73 0.71 -0.02 55 1 58 +1
28MAY26 9.00 P 0.84 0.84 0.84 0.87 +0.02 55 61 246 +31
28MAY26 9.25 P 0.00 0.00 0.00 1.01 -0.01 53 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.23 +0.03 57 0 30 0
28MAY26 9.75 P 1.42 1.42 1.42 1.43 +0.01 58 10 35 -10
28MAY26 10.00 P 0.00 0.00 0.00 1.62 +0.02 56 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 2.08 +0.05 61 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.56 +0.05 67 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.03 +0.04 69 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.52 +0.04 74 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.02 +0.05 81 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.49 +0.03 79 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.02 +0.06 92 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.50 +0.05 93 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.01 +0.06 101 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.49 +0.05 99 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.99 +0.05 104 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.47 +0.04 100 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 90 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 84 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 79 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 68 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 66 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 280 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 59 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 59 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.07 0.00 59 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.10 0.00 59 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.14 0.00 59 0 346 0
29JUN26 6.75 P 0.00 0.00 0.00 0.19 0.00 59 0 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.01 58 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.32 0.00 59 0 166 0
29JUN26 7.50 P 0.47 0.48 0.47 0.40 0.00 59 55 209 +30
29JUN26 7.75 P 0.00 0.00 0.00 0.49 -0.01 59 0 184 0
29JUN26 8.00 P 0.00 0.00 0.00 0.60 -0.01 59 0 1,053 0
29JUN26 8.25 P 0.00 0.00 0.00 0.72 0.00 59 0 279 0
29JUN26 8.50 P 0.00 0.00 0.00 0.85 0.00 60 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 0.99 -0.01 60 0 291 0
29JUN26 9.00 P 0.00 0.00 0.00 1.12 -0.02 58 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 1.30 0.00 59 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.45 +0.01 58 0 85 0
29JUN26 9.75 P 1.70 1.70 1.70 1.62 +0.01 57 10 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.81 +0.02 58 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.23 +0.05 60 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.64 +0.04 59 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.10 +0.05 61 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.57 +0.05 63 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.05 +0.05 66 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.54 +0.03 69 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.02 +0.02 70 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.53 +0.06 76 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.01 +0.03 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.52 +0.06 82 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.01 +0.05 84 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.51 +0.06 88 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.11 -0.01 60 0 34 0
30JUL26 6.00 P 0.00 0.00 0.00 0.15 -0.01 61 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.19 -0.02 60 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.25 -0.02 60 0 41 0
30JUL26 6.75 P 0.00 0.00 0.00 0.32 -0.02 61 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.39 -0.02 61 0 56 0
30JUL26 7.25 P 0.00 0.00 0.00 0.48 -0.02 61 0 47 0
30JUL26 7.50 P 0.00 0.00 0.00 0.57 -0.02 61 0 8 0
30JUL26 7.75 P 0.00 0.00 0.00 0.68 -0.02 61 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.79 -0.03 61 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.92 -0.02 61 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.05 -0.03 61 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.20 -0.03 62 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.35 -0.02 62 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.51 -0.01 62 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.67 -0.01 61 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 1.85 +0.02 62 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.03 +0.02 62 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.39 +0.01 61 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.82 +0.04 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.24 +0.04 63 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.67 +0.04 63 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.11 +0.02 62 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 63 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 0.00 63 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.11 -0.01 63 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 -0.01 62 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.16 -0.01 63 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 -0.01 62 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 -0.02 62 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 -0.02 62 0 153 0
29SEP26 6.25 P 0.47 0.47 0.47 0.38 -0.02 62 15 307 +15
29SEP26 6.50 P 0.56 0.56 0.51 0.46 -0.02 63 65 254 +65
29SEP26 6.75 P 0.64 0.64 0.64 0.54 -0.02 62 15 116 +15
29SEP26 7.00 P 0.00 0.00 0.00 0.64 -0.02 63 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.74 -0.02 63 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.85 -0.03 63 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.97 -0.02 63 0 90 0
29SEP26 8.00 P 0.00 0.00 0.00 1.10 -0.02 63 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 -0.03 63 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 -0.02 64 0 120 0
29SEP26 8.75 P 1.58 1.58 1.58 1.52 -0.02 64 15 15 +7
29SEP26 9.00 P 0.00 0.00 0.00 1.68 -0.02 64 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 1.84 -0.02 64 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 2.01 -0.02 64 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.17 -0.02 64 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.35 -0.01 64 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.70 -0.01 63 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.08 0.00 64 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.47 0.00 63 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.88 -0.01 63 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.31 -0.01 63 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.76 +0.01 64 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.21 +0.01 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.67 +0.01 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.14 +0.02 66 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.61 +0.02 66 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.09 +0.03 67 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.57 +0.03 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 -0.02 61 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.02 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.24 -0.01 61 0 46 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.01 62 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.36 -0.02 62 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.43 -0.02 62 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.51 -0.02 62 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.59 -0.02 62 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.69 -0.02 62 0 120 0
30DEC26 6.75 P 0.00 0.00 0.00 0.79 -0.02 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.89 -0.03 62 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 1.01 -0.03 62 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 -0.03 62 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.25 -0.03 62 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.39 -0.03 62 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 -0.03 62 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 -0.03 63 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 -0.03 63 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 -0.03 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 -0.03 63 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.32 -0.02 63 0 82 0
30DEC26 9.75 P 2.54 2.54 2.54 2.50 -0.02 64 10 1,130 +10
30DEC26 10.00 P 0.00 0.00 0.00 2.67 -0.03 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.03 -0.03 64 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.41 -0.01 64 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.79 +0.01 64 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.18 +0.01 64 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.59 0.00 63 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.01 +0.01 64 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.44 +0.01 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.87 +0.01 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.32 +0.01 64 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.77 +0.01 64 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.24 +0.02 65 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.72 +0.03 66 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 -0.02 61 0 23 0
30MAR27 6.00 P 0.00 0.00 0.00 0.67 -0.03 61 0 38 0
30MAR27 6.25 P 0.00 0.00 0.00 0.78 -0.02 62 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.88 -0.02 62 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 -0.03 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 -0.02 62 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.23 -0.03 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.35 -0.03 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.49 -0.03 62 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.63 -0.03 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.78 -0.02 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.92 -0.03 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.08 -0.03 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.24 -0.03 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 -0.02 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.57 -0.03 63 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.74 -0.03 63 0 0 0
30MAR27 10.00 P 2.93 2.93 2.93 2.92 -0.03 63 9 15 +9
30MAR27 10.50 P 0.00 0.00 0.00 3.29 -0.02 63 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.66 -0.01 64 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.04 -0.02 64 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.43 0.00 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.83 0.00 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.24 0.00 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.65 0.00 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.07 0.00 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.51 +0.01 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.95 +0.01 64 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.40 +0.02 64 0 0 0
TOTAL PUT 519 33,298 +104
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$ 46.00
29APR26 32.00 C 0.00 0.00 0.00 14.02 -0.32 75 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.02 -0.33 66 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.02 -0.33 55 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.02 -0.33 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.03 -0.32 63 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.03 -0.31 56 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.05 -0.32 59 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.08 -0.32 58 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.14 -0.31 59 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 5.24 -0.30 59 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 4.38 -0.29 59 0 216 0
29APR26 43.00 C 0.00 0.00 0.00 3.59 -0.27 59 0 433 0
29APR26 44.00 C 0.00 0.00 0.00 2.88 -0.25 59 0 302 0
29APR26 45.00 C 0.00 0.00 0.00 2.25 -0.20 59 0 290 0
29APR26 46.00 C 1.84 1.84 1.84 1.72 -0.21 59 15 105 +1
29APR26 47.00 C 1.63 1.63 1.63 1.28 -0.18 59 5 243 +5
29APR26 48.00 C 0.87 0.87 0.87 0.95 -0.14 59 1 82 +1
29APR26 49.00 C 0.00 0.00 0.00 0.67 -0.12 59 0 92 0
29APR26 50.00 C 0.00 0.00 0.00 0.47 -0.09 59 0 161 0
29APR26 52.50 C 0.27 0.27 0.27 0.17 -0.04 59 15 73 +15
29APR26 55.00 C 0.00 0.00 0.00 0.06 -0.01 61 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 0.00 62 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.15 -0.23 68 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.17 -0.22 64 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.27 -0.13 67 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.31 -0.21 64 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.36 -0.09 61 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.44 -0.10 59 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.49 -0.12 56 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.57 -0.17 53 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.50 -0.32 45 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 5.70 -0.30 45 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 4.95 -0.29 45 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 4.26 -0.28 45 0 81 0
28MAY26 44.00 C 0.00 0.00 0.00 3.63 -0.31 45 0 124 0
28MAY26 45.00 C 0.00 0.00 0.00 3.16 -0.20 47 0 94 0
28MAY26 46.00 C 0.00 0.00 0.00 2.63 -0.22 46 0 47 0
28MAY26 47.00 C 2.30 2.30 2.30 2.18 -0.21 46 1 116 0
28MAY26 48.00 C 0.00 0.00 0.00 1.80 -0.17 46 0 140 0
28MAY26 49.00 C 0.00 0.00 0.00 1.48 -0.15 46 0 99 0
28MAY26 50.00 C 1.54 1.54 1.54 1.20 -0.14 46 1 41 +1
28MAY26 52.50 C 0.92 0.92 0.83 0.68 -0.11 46 2 83 -1
28MAY26 55.00 C 0.57 0.57 0.57 0.37 -0.06 45 15 53 -15
28MAY26 57.50 C 0.00 0.00 0.00 0.19 -0.05 45 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 0.00 47 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.32 -0.04 98 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.33 -0.04 92 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.23 -0.14 81 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.23 -0.14 76 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.21 -0.16 70 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.18 -0.21 64 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.25 -0.16 64 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.29 -0.15 61 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.26 -0.23 56 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.36 -0.11 56 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.43 -0.11 54 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.52 -0.12 52 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.65 -0.12 51 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.76 -0.23 49 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.92 -0.04 48 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.95 -0.28 44 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 6.23 -0.26 43 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 5.56 -0.25 44 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 4.95 -0.23 44 0 89 0
29JUN26 44.00 C 4.96 4.96 4.96 4.37 -0.23 43 30 138 +30
29JUN26 45.00 C 0.00 0.00 0.00 3.89 -0.22 44 0 93 0
29JUN26 46.00 C 0.00 0.00 0.00 3.40 -0.20 44 0 97 0
29JUN26 47.00 C 0.00 0.00 0.00 2.97 -0.18 44 0 153 0
29JUN26 48.00 C 0.00 0.00 0.00 2.55 -0.20 43 0 84 0
29JUN26 49.00 C 0.00 0.00 0.00 2.22 -0.18 43 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 1.95 -0.14 44 0 43 0
29JUN26 52.50 C 1.61 1.61 1.61 1.35 -0.10 44 15 15 +9
29JUN26 55.00 C 1.15 1.15 1.15 0.89 -0.08 44 18 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.58 -0.05 44 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.36 -0.05 44 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.23 -0.02 44 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.44 -0.10 53 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.54 -0.12 51 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.72 -0.06 52 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.86 -0.07 50 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.03 -0.01 49 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.22 +0.06 48 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.47 -0.03 48 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.75 -0.02 47 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.87 -0.24 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.25 -0.22 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.67 -0.22 44 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 5.13 -0.19 44 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 4.67 -0.20 44 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 4.20 -0.19 44 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 3.78 -0.17 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 3.40 -0.15 45 0 10 0
30JUL26 49.00 C 3.54 3.58 3.54 3.04 -0.14 44 16 57 +16
30JUL26 50.00 C 0.00 0.00 0.00 2.73 -0.12 45 0 25 0
30JUL26 52.50 C 2.39 2.43 2.39 2.03 -0.11 45 17 6 -5
30JUL26 55.00 C 0.00 0.00 0.00 1.48 -0.09 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.07 -0.07 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.75 -0.07 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.53 -0.04 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.36 -0.04 58 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.45 +0.08 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.53 +0.07 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.62 +0.15 54 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.75 +0.07 53 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.88 +0.04 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.04 +0.14 51 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.21 +0.13 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.41 +0.12 50 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.63 -0.20 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.88 -0.19 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.16 -0.05 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.45 -0.09 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.78 0.00 47 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 8.17 +0.05 46 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 7.55 +0.03 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 7.01 +0.11 46 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 6.47 +0.08 45 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 5.87 -0.20 44 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 5.42 -0.15 44 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 4.99 -0.14 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.60 -0.14 44 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 4.24 -0.12 44 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.91 -0.09 44 0 18 0
29SEP26 52.50 C 3.53 3.60 3.53 3.20 -0.06 45 25 25 +25
29SEP26 55.00 C 2.90 2.93 2.90 2.60 -0.05 45 12 12 +12
29SEP26 57.50 C 2.42 2.42 2.42 2.07 -0.05 45 7 7 +7
29SEP26 60.00 C 1.96 1.99 1.96 1.61 -0.08 45 17 17 +17
29SEP26 62.50 C 0.00 0.00 0.00 1.27 -0.06 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.99 -0.02 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.79 -0.03 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.61 -0.01 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.48 -0.02 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.49 +0.15 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.70 +0.14 50 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.93 +0.14 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.17 +0.12 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.44 +0.11 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.73 +0.11 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.03 +0.09 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.37 +0.08 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.72 +0.07 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.12 +0.08 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.54 +0.07 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.98 +0.07 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.47 +0.11 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.97 +0.12 46 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 7.48 +0.01 45 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 6.95 -0.17 45 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 6.53 -0.14 45 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 6.12 -0.16 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.76 -0.12 45 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 5.40 -0.12 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.64 -0.09 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.94 -0.11 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.40 -0.07 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.83 -0.15 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.39 -0.12 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 2.02 -0.11 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.71 -0.08 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.44 -0.08 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.21 -0.06 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.46 +0.08 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.75 +0.10 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.04 +0.08 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.33 +0.06 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.70 +0.09 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.05 +0.09 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.43 +0.01 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.81 +0.07 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.24 +0.08 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.68 +0.08 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.15 +0.08 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.66 +0.12 46 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 9.17 +0.10 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.70 +0.10 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.10 -0.24 44 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.72 -0.21 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 7.29 -0.24 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.91 -0.23 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.61 -0.17 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.77 -0.18 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.10 -0.12 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.47 -0.09 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.91 -0.09 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 3.51 +0.07 45 0 0 0
TOTAL CALL 212 5,527 +118
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 246 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 78 0
29APR26 36.00 P 0.04 0.04 0.04 0.01 0.00 64 12 172 -11
29APR26 37.00 P 0.00 0.00 0.00 0.02 0.00 63 0 210 0
29APR26 38.00 P 0.00 0.00 0.00 0.03 0.00 60 0 209 0
29APR26 39.00 P 0.00 0.00 0.00 0.07 +0.01 61 0 132 0
29APR26 40.00 P 0.00 0.00 0.00 0.12 +0.01 59 0 106 0
29APR26 41.00 P 0.00 0.00 0.00 0.22 +0.03 60 0 217 0
29APR26 42.00 P 0.00 0.00 0.00 0.37 +0.04 60 0 189 0
29APR26 43.00 P 0.47 0.47 0.42 0.59 +0.07 60 30 199 +30
29APR26 44.00 P 0.92 0.92 0.92 0.89 +0.09 60 1 192 0
29APR26 45.00 P 1.21 1.21 1.21 1.27 +0.12 60 2 29 0
29APR26 46.00 P 1.27 1.27 1.27 1.71 +0.15 59 1 115 +1
29APR26 47.00 P 2.26 2.26 2.26 2.28 +0.12 60 6 117 +6
29APR26 48.00 P 2.43 2.43 2.43 2.92 +0.20 59 9 56 0
29APR26 49.00 P 0.00 0.00 0.00 3.65 +0.23 59 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 4.44 +0.25 59 0 33 0
29APR26 52.50 P 0.00 0.00 0.00 6.64 +0.29 59 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 9.29 +0.33 87 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.61 +0.32 84 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 14.09 +0.35 94 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.61 +0.35 109 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 19.13 +0.37 123 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.59 +0.29 126 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 24.06 +0.29 129 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.60 +0.33 147 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 0.00 47 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 0.00 46 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.05 0.00 45 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 131 0
28MAY26 36.00 P 0.00 0.00 0.00 0.14 +0.01 46 0 127 0
28MAY26 37.00 P 0.00 0.00 0.00 0.21 0.00 45 0 72 0
28MAY26 38.00 P 0.00 0.00 0.00 0.32 +0.01 46 0 99 0
28MAY26 39.00 P 0.00 0.00 0.00 0.47 +0.02 46 0 77 0
28MAY26 40.00 P 0.00 0.00 0.00 0.66 +0.03 46 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 0.90 +0.04 46 0 122 0
28MAY26 42.00 P 0.00 0.00 0.00 1.19 +0.06 46 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 1.52 +0.08 46 0 75 0
28MAY26 44.00 P 1.72 1.87 1.59 1.90 +0.11 45 4 46 +2
28MAY26 45.00 P 0.00 0.00 0.00 2.33 +0.12 45 0 57 0
28MAY26 46.00 P 0.00 0.00 0.00 2.83 +0.13 44 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 3.40 +0.18 44 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 4.09 +0.21 45 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 4.78 +0.18 45 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 5.51 +0.20 45 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 7.52 +0.23 45 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 9.54 -0.07 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.96 +0.08 39 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 14.32 +0.05 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.78 -0.02 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.34 +0.08 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.81 +0.19 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.27 -0.05 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.77 +0.07 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 44 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 +0.01 44 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.21 +0.02 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.30 +0.03 44 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.40 +0.01 44 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.54 +0.03 43 0 44 0
29JUN26 38.00 P 0.00 0.00 0.00 0.74 +0.06 44 0 46 0
29JUN26 39.00 P 0.00 0.00 0.00 0.95 +0.04 44 0 31 0
29JUN26 40.00 P 0.00 0.00 0.00 1.22 +0.06 44 0 81 0
29JUN26 41.00 P 0.00 0.00 0.00 1.53 +0.08 44 0 50 0
29JUN26 42.00 P 0.00 0.00 0.00 1.87 +0.08 44 0 64 0
29JUN26 43.00 P 0.00 0.00 0.00 2.24 +0.09 44 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 2.63 +0.08 43 0 157 0
29JUN26 45.00 P 0.00 0.00 0.00 3.12 +0.12 43 0 99 0
29JUN26 46.00 P 0.00 0.00 0.00 3.64 +0.11 43 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 4.20 +0.14 43 0 88 0
29JUN26 48.00 P 0.00 0.00 0.00 4.83 +0.18 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 5.49 +0.17 43 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 6.11 +0.11 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.02 -0.05 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.16 +0.03 44 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.35 -0.04 44 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.62 +0.06 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.96 +0.03 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 19.38 +0.06 35 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.81 +0.03 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.27 -0.05 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.77 +0.07 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.34 +0.03 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.45 +0.03 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.60 +0.04 44 0 3 0
30JUL26 36.00 P 0.00 0.00 0.00 0.73 +0.03 44 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 0.94 +0.05 44 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.20 +0.10 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 1.48 +0.08 45 0 25 0
30JUL26 40.00 P 1.70 1.70 1.70 1.79 +0.10 45 15 85 0
30JUL26 41.00 P 1.93 1.93 1.93 2.13 +0.09 45 15 45 0
30JUL26 42.00 P 0.00 0.00 0.00 2.47 +0.08 44 0 15 0
30JUL26 43.00 P 2.57 2.57 2.57 2.87 +0.10 44 15 15 -15
30JUL26 44.00 P 3.12 3.12 3.11 3.31 +0.11 44 19 64 +19
30JUL26 45.00 P 3.56 3.56 3.56 3.80 +0.13 44 10 25 +10
30JUL26 46.00 P 0.00 0.00 0.00 4.33 +0.16 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 4.91 +0.18 44 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 5.54 +0.21 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.20 +0.23 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.74 -0.06 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 8.53 -0.10 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 10.51 -0.10 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.71 +0.01 44 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.87 -0.02 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.13 +0.04 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.16 +0.02 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.30 +0.03 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.39 +0.04 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.51 +0.04 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.64 +0.05 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.78 +0.03 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.96 +0.05 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.21 +0.08 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.44 +0.09 45 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 1.68 +0.10 45 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.02 +0.11 45 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 2.37 +0.13 45 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 2.73 +0.13 45 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 3.14 +0.16 45 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 3.53 +0.12 45 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.98 +0.14 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.43 +0.14 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.94 +0.16 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 5.48 +0.18 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 6.06 +0.21 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 6.66 +0.22 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 7.29 +0.22 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.00 +0.29 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.63 +0.02 44 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 11.50 +0.09 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.50 +0.12 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 15.57 +0.12 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.72 -0.04 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.91 -0.08 43 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.18 -0.12 41 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.51 -0.04 40 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.88 -0.07 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.06 +0.05 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.27 +0.06 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.50 +0.07 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.76 +0.09 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.05 +0.09 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.35 +0.09 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.70 +0.12 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.06 +0.11 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.44 +0.12 46 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 3.87 +0.14 46 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.32 +0.14 46 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 4.72 +0.12 45 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 5.18 +0.07 45 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 5.67 +0.15 45 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 6.19 +0.16 45 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 6.73 +0.17 45 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.31 +0.20 45 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 7.91 +0.20 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 8.53 +0.21 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.06 +0.11 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 10.72 -0.04 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.53 -0.12 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.44 -0.11 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.52 -0.02 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.57 -0.03 44 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.68 -0.03 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.84 -0.03 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.05 -0.04 43 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.27 -0.12 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.82 +0.07 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.11 +0.08 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.42 +0.09 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.72 +0.09 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.09 +0.10 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.47 +0.11 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.85 +0.11 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.29 +0.14 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.70 +0.12 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.14 +0.15 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.60 +0.16 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.07 +0.15 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.57 +0.16 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.09 +0.20 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.68 +0.25 45 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.23 +0.25 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 8.83 +0.25 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.45 +0.24 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.04 +0.24 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 11.57 -0.12 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.43 -0.03 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.29 -0.04 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.23 -0.02 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.12 -0.14 43 0 0 0
TOTAL PUT 139 5,680 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 61.50
24APR26 42.00 C 0.00 0.00 0.00 19.56 - 168 0 0 -
24APR26 43.00 C 0.00 0.00 0.00 18.51 +0.91 0 0 0 0
24APR26 44.00 C 0.00 0.00 0.00 17.51 +0.88 0 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 16.51 +0.89 0 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 15.51 +0.89 0 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 14.52 +0.90 98 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 13.54 +0.91 106 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 12.52 +0.90 83 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 11.51 +0.89 0 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 9.01 +0.88 0 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 6.52 +0.87 43 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 4.02 +0.72 27 0 71 0
24APR26 60.00 C 1.65 1.78 1.49 1.81 +0.55 33 40 141 -25
24APR26 62.50 C 0.22 0.50 0.22 0.45 +0.07 32 366 730 +24
24APR26 65.00 C 0.06 0.06 0.05 0.10 -0.01 38 49 592 +39
24APR26 67.50 C 0.00 0.00 0.00 0.03 0.00 45 0 332 0
24APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 93 0
24APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 20.52 +0.89 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 19.80 +1.16 151 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.68 +1.05 128 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 17.53 +0.84 75 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.54 +0.86 80 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 15.53 +0.91 64 0 287 0
29APR26 47.00 C 0.00 0.00 0.00 14.96 +1.24 126 0 641 0
29APR26 48.00 C 0.00 0.00 0.00 13.54 +0.91 64 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 12.53 +0.89 48 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 11.59 +0.94 68 0 270 0
29APR26 52.50 C 0.00 0.00 0.00 9.05 +0.92 45 0 141 0
29APR26 55.00 C 0.00 0.00 0.00 6.58 +0.83 39 0 1,044 0
29APR26 57.50 C 3.52 3.89 3.52 4.22 +0.76 35 586 2,394 +22
29APR26 60.00 C 1.79 1.86 1.76 2.24 +0.57 35 186 8,503 -108
29APR26 62.50 C 0.57 0.88 0.57 0.80 +0.14 31 1,509 7,177 -280
29APR26 65.00 C 0.16 0.26 0.16 0.33 +0.09 36 196 23,927 +93
29APR26 67.50 C 0.07 0.08 0.07 0.15 +0.07 41 123 11,869 +60
29APR26 70.00 C 0.03 0.03 0.03 0.07 +0.04 45 4 23,073 -4
29APR26 72.50 C 0.00 0.00 0.00 0.04 +0.03 51 20 2,646 0
29APR26 75.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 11,098 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,182 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,134 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 557 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 99 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 105 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 110 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 115 0 816 0
30APR26 42.00 C 0.00 0.00 0.00 19.80 - 143 0 0 -
30APR26 43.00 C 0.00 0.00 0.00 18.68 - 121 0 0 -
30APR26 44.00 C 0.00 0.00 0.00 17.53 - 65 0 0 -
30APR26 45.00 C 0.00 0.00 0.00 16.54 - 74 0 0 -
30APR26 46.00 C 0.00 0.00 0.00 15.53 - 50 0 0 -
30APR26 47.00 C 0.00 0.00 0.00 14.96 - 120 0 0 -
30APR26 48.00 C 0.00 0.00 0.00 13.54 - 58 0 0 -
30APR26 49.00 C 0.00 0.00 0.00 12.53 - 0 0 0 -
30APR26 50.00 C 0.00 0.00 0.00 11.59 - 64 0 0 -
30APR26 52.50 C 0.00 0.00 0.00 9.05 - 42 0 0 -
30APR26 55.00 C 0.00 0.00 0.00 6.59 - 38 0 0 -
30APR26 57.50 C 3.87 4.35 3.87 4.28 - 36 60 60 -
30APR26 60.00 C 1.85 1.85 1.85 2.24 - 33 30 30 -
30APR26 62.50 C 0.62 0.95 0.62 0.91 - 32 124 112 -
30APR26 65.00 C 0.23 0.31 0.23 0.43 - 38 73 73 -
30APR26 67.50 C 0.00 0.00 0.00 0.22 - 43 0 0 -
30APR26 70.00 C 0.00 0.00 0.00 0.12 - 48 0 0 -
30APR26 72.50 C 0.00 0.00 0.00 0.07 - 52 0 0 -
30APR26 75.00 C 0.00 0.00 0.00 0.05 - 58 0 0 -
30APR26 77.50 C 0.00 0.00 0.00 0.04 - 64 0 0 -
30APR26 80.00 C 0.00 0.00 0.00 0.03 - 69 0 0 -
30APR26 82.50 C 0.00 0.00 0.00 0.02 - 72 0 0 -
30APR26 85.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30APR26 87.50 C 0.00 0.00 0.00 0.01 - 78 0 0 -
30APR26 90.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 20.61 +0.87 47 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 19.80 +1.06 69 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.68 +0.93 55 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 17.59 +0.87 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.60 +0.84 0 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 15.61 +0.84 0 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 14.96 +1.18 58 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.66 +0.77 36 0 143 0
28MAY26 49.00 C 0.00 0.00 0.00 12.65 +0.86 32 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 11.59 +0.77 0 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 9.26 +0.79 31 0 150 0
28MAY26 55.00 C 6.90 6.90 6.90 6.93 +0.66 29 5 616 -5
28MAY26 57.50 C 4.46 4.95 4.44 4.90 +0.65 29 165 1,317 +2
28MAY26 60.00 C 2.99 3.21 2.99 3.13 +0.45 28 161 1,898 -96
28MAY26 62.50 C 1.55 1.83 1.53 1.90 +0.39 28 317 3,400 -163
28MAY26 65.00 C 0.79 1.06 0.79 1.10 +0.25 29 210 4,409 -74
28MAY26 67.50 C 0.39 0.59 0.39 0.64 +0.23 31 253 3,103 +199
28MAY26 70.00 C 0.23 0.34 0.23 0.37 +0.18 32 256 3,412 +216
28MAY26 72.50 C 0.17 0.21 0.17 0.22 +0.14 33 1,276 4,468 +1,169
28MAY26 75.00 C 0.00 0.00 0.00 0.14 +0.11 35 0 2,254 0
28MAY26 77.50 C 0.09 0.09 0.09 0.08 +0.06 36 10 1,446 +10
28MAY26 80.00 C 0.00 0.00 0.00 0.05 +0.04 37 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 +0.03 40 0 300 0
28MAY26 85.00 C 0.04 0.04 0.04 0.03 +0.02 42 71 395 +71
28MAY26 87.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 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 53 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 27.56 +0.86 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.60 +0.88 55 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.59 +0.88 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.57 +0.86 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.58 +0.84 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.61 +0.87 43 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.61 +0.86 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.61 +0.87 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.80 +1.04 61 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.68 +0.92 48 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.60 +0.82 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.63 +0.86 33 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 15.61 +0.82 0 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 14.96 +0.97 51 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 13.66 +0.59 32 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 12.65 +0.80 28 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 11.69 +0.53 30 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 9.31 +0.73 29 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 7.09 +0.67 29 0 8,920 0
29JUN26 57.50 C 0.00 0.00 0.00 5.13 +0.62 29 0 3,605 0
29JUN26 60.00 C 3.03 3.27 3.03 3.52 +0.54 29 174 12,952 +174
29JUN26 62.50 C 1.81 2.31 1.81 2.30 +0.49 29 48 14,622 -3
29JUN26 65.00 C 1.16 1.48 1.16 1.45 +0.43 29 255 14,141 0
29JUN26 67.50 C 0.73 0.92 0.73 0.91 +0.39 30 237 3,694 -195
29JUN26 70.00 C 0.46 0.47 0.46 0.55 +0.30 30 138 6,503 0
29JUN26 72.50 C 0.35 0.39 0.35 0.33 +0.22 31 380 3,964 +135
29JUN26 75.00 C 0.23 0.29 0.23 0.20 +0.16 31 335 9,101 +5
29JUN26 77.50 C 0.18 0.22 0.18 0.12 +0.10 31 206 8,311 +64
29JUN26 80.00 C 0.00 0.00 0.00 0.07 +0.06 32 0 4,199 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 +0.03 32 0 4,377 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 34 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 41 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 19.80 +1.01 55 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.68 +0.92 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.62 +0.84 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.63 +0.86 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.61 +0.81 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.96 +0.97 46 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.66 +0.59 30 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.65 +0.80 26 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.69 +0.53 28 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 9.42 +0.79 30 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 7.31 +0.75 30 0 152 0
30JUL26 57.50 C 4.93 5.36 4.93 5.53 +0.78 30 150 322 +120
30JUL26 60.00 C 3.96 3.96 3.94 3.97 +0.55 29 119 1,613 +74
30JUL26 62.50 C 2.42 2.83 2.42 2.79 +0.43 29 187 627 +157
30JUL26 65.00 C 1.77 1.92 1.69 1.95 +0.35 30 1,957 1,988 +1,317
30JUL26 67.50 C 1.18 1.38 1.18 1.33 +0.26 30 530 1,225 +459
30JUL26 70.00 C 0.80 0.88 0.78 0.91 +0.20 30 875 1,449 +692
30JUL26 72.50 C 0.00 0.00 0.00 0.62 +0.16 30 0 1,145 0
30JUL26 75.00 C 0.00 0.00 0.00 0.42 +0.12 31 0 618 0
30JUL26 77.50 C 0.00 0.00 0.00 0.28 +0.09 31 0 462 0
30JUL26 80.00 C 0.00 0.00 0.00 0.18 +0.05 31 0 70 0
30JUL26 82.50 C 0.00 0.00 0.00 0.13 +0.05 32 0 12 0
30JUL26 85.00 C 0.00 0.00 0.00 0.09 +0.04 32 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 0.03 +0.02 33 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 22.61 +0.85 37 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.61 +0.86 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.61 +0.87 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.80 +1.01 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 18.68 +0.92 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.63 +0.85 30 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 16.64 +0.87 30 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 15.66 +0.82 30 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 14.96 +0.97 38 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 13.66 +0.59 26 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 12.66 +0.81 24 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 11.84 +0.47 29 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 9.80 +0.63 31 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 7.95 +0.59 31 0 2,339 0
29SEP26 57.50 C 5.53 5.84 5.53 6.23 +0.59 30 150 2,266 +150
29SEP26 60.00 C 4.33 4.33 4.33 4.91 +0.57 30 30 3,813 +30
29SEP26 62.50 C 3.34 3.60 3.34 3.86 +0.43 30 38 3,439 +38
29SEP26 65.00 C 0.00 0.00 0.00 3.07 +0.38 31 0 7,156 0
29SEP26 67.50 C 0.00 0.00 0.00 2.44 +0.33 31 0 6,244 0
29SEP26 70.00 C 1.78 1.78 1.78 1.95 +0.30 32 100 4,440 +25
29SEP26 72.50 C 0.00 0.00 0.00 1.56 +0.27 32 0 5,124 0
29SEP26 75.00 C 0.00 0.00 0.00 1.23 +0.21 33 100 4,328 -100
29SEP26 77.50 C 0.00 0.00 0.00 0.99 +0.19 33 0 713 0
29SEP26 80.00 C 0.00 0.00 0.00 0.80 +0.18 34 100 3,280 -100
29SEP26 82.50 C 0.00 0.00 0.00 0.63 +0.13 34 0 753 0
29SEP26 85.00 C 0.46 0.46 0.46 0.52 +0.12 35 100 1,198 -3
29SEP26 87.50 C 0.00 0.00 0.00 0.42 +0.09 35 0 463 0
29SEP26 90.00 C 0.00 0.00 0.00 0.37 +0.11 36 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.30 +0.09 37 0 1,142 0
29SEP26 95.00 C 0.27 0.27 0.27 0.25 +0.08 37 1 211 +1
29SEP26 97.50 C 0.00 0.00 0.00 0.21 +0.07 38 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.17 +0.05 38 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 +0.05 39 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 20.62 +0.88 32 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 19.80 +1.01 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.68 +0.92 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.68 +0.89 30 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 16.64 +0.79 26 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 15.73 +0.89 29 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.96 +0.82 31 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 14.00 +0.93 30 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 13.13 +1.03 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.31 +0.73 30 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 10.60 +0.78 31 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 9.00 +0.70 31 0 1,170 0
30DEC26 57.50 C 7.17 7.38 7.17 7.37 +0.60 29 60 1,557 +24
30DEC26 60.00 C 5.70 5.85 5.70 6.17 +0.50 30 4 975 0
30DEC26 62.50 C 4.71 5.01 4.71 5.13 +0.42 30 163 1,703 -158
30DEC26 65.00 C 3.89 3.90 3.89 4.33 +0.37 30 190 5,896 -4
30DEC26 67.50 C 0.00 0.00 0.00 3.64 +0.28 31 0 2,409 0
30DEC26 70.00 C 2.69 2.75 2.61 3.04 +0.20 31 692 3,964 +374
30DEC26 72.50 C 2.21 2.23 2.16 2.58 +0.17 32 696 2,780 +145
30DEC26 75.00 C 0.00 0.00 0.00 2.16 +0.10 32 0 4,221 0
30DEC26 77.50 C 0.00 0.00 0.00 1.83 +0.08 32 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.55 +0.03 33 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.31 +0.01 33 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.11 -0.02 33 0 608 0
30DEC26 87.50 C 0.00 0.00 0.00 0.95 -0.04 34 0 388 0
30DEC26 90.00 C 0.00 0.00 0.00 0.81 -0.05 34 0 269 0
30DEC26 92.50 C 0.00 0.00 0.00 0.70 -0.07 35 0 515 0
30DEC26 95.00 C 0.00 0.00 0.00 0.60 -0.08 35 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.52 -0.07 35 0 513 0
30DEC26 100.00 C 0.00 0.00 0.00 0.46 -0.08 36 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.40 -0.09 36 0 98 0
30MAR27 41.00 C 0.00 0.00 0.00 20.62 +0.88 27 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.80 +1.01 33 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 18.69 +0.82 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.76 +0.73 28 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.89 +0.76 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.04 +0.75 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.23 +0.74 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.45 +0.74 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.76 +0.91 30 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 13.16 +1.15 31 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 11.31 +0.90 29 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 9.77 +0.46 29 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 8.52 +0.65 30 0 91 0
30MAR27 60.00 C 7.36 7.36 7.36 7.30 +0.55 30 1,303 4,889 +1,297
30MAR27 62.50 C 0.00 0.00 0.00 6.27 +0.49 30 0 41 0
30MAR27 65.00 C 0.00 0.00 0.00 5.42 +0.44 30 0 1,843 0
30MAR27 67.50 C 0.00 0.00 0.00 4.65 +0.37 30 0 47 0
30MAR27 70.00 C 3.75 3.83 3.71 4.03 +0.37 31 147 709 +147
30MAR27 72.50 C 3.14 3.14 3.14 3.46 +0.30 31 22 4,095 0
30MAR27 75.00 C 0.00 0.00 0.00 2.99 +0.30 31 0 1,070 0
30MAR27 77.50 C 2.40 2.50 2.40 2.57 +0.24 31 17 3,076 +17
30MAR27 80.00 C 2.01 2.01 2.01 2.22 +0.24 32 3 1,098 +3
30MAR27 82.50 C 1.73 1.73 1.73 1.91 +0.19 32 170 2,072 0
30MAR27 85.00 C 0.00 0.00 0.00 1.66 +0.18 32 0 38 0
30MAR27 87.50 C 0.00 0.00 0.00 1.44 +0.16 32 0 230 0
30MAR27 90.00 C 0.00 0.00 0.00 1.29 +0.18 33 0 338 0
30MAR27 92.50 C 1.09 1.09 1.09 1.08 +0.08 33 2 16 +2
30MAR27 95.00 C 0.00 0.00 0.00 0.94 +0.05 33 0 65 0
30MAR27 97.50 C 0.00 0.00 0.00 0.83 +0.11 33 0 102 0
TOTAL CALL 15,769 398,545 +6,037
24APR26 42.00 P 0.00 0.00 0.00 0.01 - 140 0 0 -
24APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
24APR26 57.50 P 0.11 0.11 0.06 0.05 -0.09 39 146 661 +78
24APR26 60.00 P 0.65 0.65 0.30 0.34 -0.31 35 1,741 3,806 +794
24APR26 62.50 P 2.09 2.09 2.09 1.49 -0.73 35 3 372 0
24APR26 65.00 P 0.00 0.00 0.00 3.63 -0.79 42 0 158 0
24APR26 67.50 P 0.00 0.00 0.00 6.01 -0.91 42 0 30 0
24APR26 70.00 P 0.00 0.00 0.00 8.50 -0.90 0 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 11.00 -1.08 0 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 13.55 -1.03 96 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 16.01 -1.07 92 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 18.58 -1.00 129 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 21.08 -1.00 141 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 23.61 -0.91 160 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 26.02 -1.05 141 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 28.52 -1.05 151 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 31.10 -0.98 191 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 564 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1,120 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,431 0
29APR26 52.50 P 0.04 0.04 0.04 0.02 -0.01 46 6 2,366 -6
29APR26 55.00 P 0.08 0.08 0.06 0.07 -0.04 42 60 5,720 +60
29APR26 57.50 P 0.31 0.31 0.23 0.24 -0.11 38 265 5,254 +61
29APR26 60.00 P 0.91 0.91 0.60 0.70 -0.28 34 1,805 11,839 +756
29APR26 62.50 P 2.02 2.02 1.82 1.82 -0.64 32 47 6,208 -47
29APR26 65.00 P 4.28 4.30 4.08 3.73 -0.88 33 82 16,694 +75
29APR26 67.50 P 6.80 6.80 6.10 6.10 -0.85 39 22 3,578 -20
29APR26 70.00 P 0.00 0.00 0.00 8.55 -0.86 46 0 7,851 0
29APR26 72.50 P 0.00 0.00 0.00 11.14 -1.05 66 0 367 0
29APR26 75.00 P 14.16 14.16 14.16 13.91 -0.67 95 118 70 0
29APR26 77.50 P 0.00 0.00 0.00 16.15 -0.93 87 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.58 -1.00 87 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.20 -0.88 110 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.72 -0.80 121 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.02 -1.05 97 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.73 -0.84 138 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.28 -0.80 151 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.78 -0.62 159 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 36.00 -0.90 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.50 -0.90 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 41.00 -0.90 0 0 0 0
30APR26 42.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
30APR26 43.00 P 0.00 0.00 0.00 0.01 - 83 0 0 -
30APR26 44.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
30APR26 45.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
30APR26 46.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
30APR26 47.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
30APR26 48.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
30APR26 49.00 P 0.00 0.00 0.00 0.01 - 55 0 0 -
30APR26 50.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
30APR26 52.50 P 0.00 0.00 0.00 0.02 - 43 0 0 -
30APR26 55.00 P 0.00 0.00 0.00 0.07 - 39 0 0 -
30APR26 57.50 P 0.40 0.40 0.21 0.24 - 36 16 5 -
30APR26 60.00 P 0.96 0.96 0.70 0.74 - 34 69 41 -
30APR26 62.50 P 1.77 1.77 1.77 1.96 - 34 29 29 -
30APR26 65.00 P 0.00 0.00 0.00 3.85 - 36 0 0 -
30APR26 67.50 P 0.00 0.00 0.00 6.19 - 43 0 0 -
30APR26 70.00 P 0.00 0.00 0.00 8.60 - 49 0 0 -
30APR26 72.50 P 0.00 0.00 0.00 11.38 - 77 0 0 -
30APR26 75.00 P 0.00 0.00 0.00 13.94 - 92 0 0 -
30APR26 77.50 P 0.00 0.00 0.00 16.50 - 106 0 0 -
30APR26 80.00 P 0.00 0.00 0.00 19.04 - 118 0 0 -
30APR26 82.50 P 0.00 0.00 0.00 21.59 - 131 0 0 -
30APR26 85.00 P 0.00 0.00 0.00 23.79 - 121 0 0 -
30APR26 87.50 P 0.00 0.00 0.00 26.21 - 122 0 0 -
30APR26 90.00 P 0.00 0.00 0.00 28.79 - 137 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.02 33 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 481 0
28MAY26 49.00 P 0.08 0.08 0.08 0.03 -0.04 32 15 1,256 +15
28MAY26 50.00 P 0.11 0.11 0.10 0.05 -0.04 32 104 1,305 +104
28MAY26 52.50 P 0.22 0.22 0.21 0.14 -0.08 31 26 2,992 +16
28MAY26 55.00 P 0.50 0.50 0.39 0.36 -0.14 30 56 4,732 +8
28MAY26 57.50 P 0.97 1.03 0.78 0.81 -0.20 30 268 4,255 +73
28MAY26 60.00 P 1.89 1.89 1.50 1.57 -0.32 29 430 4,717 -56
28MAY26 62.50 P 2.93 2.93 2.74 2.77 -0.43 28 193 2,639 -164
28MAY26 65.00 P 4.82 4.84 4.82 4.43 -0.56 29 2 1,750 +1
28MAY26 67.50 P 7.40 7.40 6.41 6.41 -0.79 29 55 1,762 0
28MAY26 70.00 P 0.00 0.00 0.00 8.77 -0.71 32 0 621 0
28MAY26 72.50 P 11.70 11.70 11.70 11.38 -0.81 41 5 448 0
28MAY26 75.00 P 0.00 0.00 0.00 13.95 -0.63 49 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 16.50 -0.58 56 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 19.04 -0.54 63 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.59 -0.49 69 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.79 -0.73 65 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.50 -0.57 76 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.79 -0.78 74 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.28 -0.80 77 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.78 -0.62 81 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.46 -0.44 92 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.56 -0.96 75 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.07 -0.97 79 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 765 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 543 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 -0.04 33 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 -0.06 31 0 3,089 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.07 31 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.09 31 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.04 -0.11 30 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.07 -0.13 30 0 24,245 0
29JUN26 47.00 P 0.00 0.00 0.00 0.10 -0.15 30 0 3,181 0
29JUN26 48.00 P 0.30 0.30 0.26 0.14 -0.19 30 200 2,962 -90
29JUN26 49.00 P 0.30 0.30 0.30 0.21 -0.20 30 6 2,019 0
29JUN26 50.00 P 0.43 0.43 0.43 0.30 -0.23 30 2 28,015 +2
29JUN26 52.50 P 0.00 0.00 0.00 0.64 -0.26 30 0 7,506 0
29JUN26 55.00 P 1.38 1.38 1.20 1.20 -0.28 30 81 12,067 0
29JUN26 57.50 P 2.24 2.24 2.24 1.97 -0.33 29 73 10,078 +73
29JUN26 60.00 P 0.00 0.00 0.00 3.10 -0.34 28 0 13,296 0
29JUN26 62.50 P 0.00 0.00 0.00 4.65 -0.39 29 0 11,475 0
29JUN26 65.00 P 7.00 7.00 7.00 6.50 -0.27 29 46 9,202 +2
29JUN26 67.50 P 0.00 0.00 0.00 8.28 -0.76 26 0 2,304 0
29JUN26 70.00 P 0.00 0.00 0.00 10.82 -0.68 32 0 4,239 0
29JUN26 72.50 P 0.00 0.00 0.00 13.15 -0.54 33 0 915 0
29JUN26 75.00 P 0.00 0.00 0.00 15.47 -0.66 32 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 17.93 -0.80 35 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 20.36 -0.83 35 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 22.85 -0.81 38 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 25.32 -0.80 40 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 27.76 -0.67 37 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 30.15 -0.91 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.74 -0.83 41 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 35.22 -0.82 40 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 37.62 -0.91 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.21 -0.82 45 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 42.62 -0.90 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 -0.03 31 0 40 0
30JUL26 43.00 P 0.17 0.17 0.17 0.08 -0.03 32 8 8 +8
30JUL26 44.00 P 0.00 0.00 0.00 0.11 -0.04 32 0 306 0
30JUL26 45.00 P 0.00 0.00 0.00 0.15 -0.05 31 0 628 0
30JUL26 46.00 P 0.00 0.00 0.00 0.20 -0.07 31 0 1,005 0
30JUL26 47.00 P 0.40 0.40 0.40 0.27 -0.09 31 2 1,005 +2
30JUL26 48.00 P 0.42 0.42 0.42 0.36 -0.09 31 30 377 +30
30JUL26 49.00 P 0.65 0.65 0.58 0.46 -0.12 31 340 591 +312
30JUL26 50.00 P 0.00 0.00 0.00 0.61 -0.12 31 0 214 0
30JUL26 52.50 P 1.19 1.23 1.06 1.04 -0.14 30 1,505 1,277 +892
30JUL26 55.00 P 1.83 1.86 1.59 1.65 -0.19 29 2,216 2,278 +1,180
30JUL26 57.50 P 2.78 2.88 2.42 2.51 -0.27 29 1,785 3,694 +1,525
30JUL26 60.00 P 3.94 3.94 3.59 3.67 -0.29 28 333 2,735 +25
30JUL26 62.50 P 5.31 5.31 5.31 5.13 -0.38 28 61 191 +47
30JUL26 65.00 P 7.12 7.17 6.73 6.82 -0.71 28 690 1,381 +690
30JUL26 67.50 P 0.00 0.00 0.00 8.90 -0.65 29 0 3,120 0
30JUL26 70.00 P 0.00 0.00 0.00 10.96 -0.76 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.22 -0.83 29 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 15.56 -1.01 30 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 17.98 -0.80 31 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.38 -0.84 31 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.85 -0.81 33 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 25.38 -0.92 37 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.83 -0.63 37 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.28 -0.78 37 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 32.74 -0.83 36 0 0 0
29SEP26 39.00 P 0.24 0.24 0.24 0.07 -0.09 31 5 3,073 +5
29SEP26 40.00 P 0.00 0.00 0.00 0.10 -0.11 31 0 1,313 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.13 31 0 902 0
29SEP26 42.00 P 0.00 0.00 0.00 0.18 -0.15 31 0 1,788 0
29SEP26 43.00 P 0.00 0.00 0.00 0.23 -0.18 31 0 1,467 0
29SEP26 44.00 P 0.00 0.00 0.00 0.31 -0.20 31 0 682 0
29SEP26 45.00 P 0.00 0.00 0.00 0.40 -0.22 31 0 4,956 0
29SEP26 46.00 P 0.00 0.00 0.00 0.51 -0.25 31 0 910 0
29SEP26 47.00 P 0.00 0.00 0.00 0.64 -0.26 31 0 992 0
29SEP26 48.00 P 0.00 0.00 0.00 0.80 -0.29 31 0 1,757 0
29SEP26 49.00 P 1.32 1.32 1.20 0.98 -0.30 31 195 2,174 +20
29SEP26 50.00 P 0.00 0.00 0.00 1.19 -0.32 31 0 24,328 0
29SEP26 52.50 P 2.21 2.21 1.96 1.83 -0.35 31 50 6,624 0
29SEP26 55.00 P 3.03 3.05 2.94 2.69 -0.34 31 282 14,083 +256
29SEP26 57.50 P 0.00 0.00 0.00 3.77 -0.32 31 0 8,536 0
29SEP26 60.00 P 5.47 5.47 5.08 5.05 -0.32 32 63 7,975 +3
29SEP26 62.50 P 0.00 0.00 0.00 6.55 -0.41 32 0 11,584 0
29SEP26 65.00 P 0.00 0.00 0.00 8.30 -0.52 33 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 10.11 -0.55 33 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.12 -0.52 34 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.25 -0.74 35 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 16.45 -0.77 35 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 18.71 -0.83 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 21.15 -0.55 38 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 23.44 -0.77 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.69 -0.99 38 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 28.38 -0.65 43 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 30.81 -0.65 44 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 33.23 -0.66 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.69 -0.64 47 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.13 -0.64 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.55 -0.87 48 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.00 -0.67 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.38 +0.02 31 0 800 0
30DEC26 42.00 P 0.00 0.00 0.00 0.48 +0.02 31 0 83 0
30DEC26 43.00 P 0.00 0.00 0.00 0.59 +0.01 31 0 105 0
30DEC26 44.00 P 0.00 0.00 0.00 0.72 +0.01 31 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.87 0.00 31 0 523 0
30DEC26 46.00 P 0.00 0.00 0.00 1.03 -0.02 31 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 1.24 -0.02 31 0 440 0
30DEC26 48.00 P 0.00 0.00 0.00 1.44 -0.04 31 0 5,753 0
30DEC26 49.00 P 2.12 2.12 2.11 1.69 -0.06 31 22 1,403 +20
30DEC26 50.00 P 2.20 2.20 2.20 1.96 -0.07 31 80 1,544 +80
30DEC26 52.50 P 0.00 0.00 0.00 2.74 -0.13 31 0 7,656 0
30DEC26 55.00 P 0.00 0.00 0.00 3.70 -0.20 31 0 4,685 0
30DEC26 57.50 P 0.00 0.00 0.00 4.83 -0.29 31 0 3,227 0
30DEC26 60.00 P 6.50 6.50 6.50 6.12 -0.39 31 2 2,227 0
30DEC26 62.50 P 0.00 0.00 0.00 7.58 -0.49 32 0 3,105 0
30DEC26 65.00 P 0.00 0.00 0.00 9.30 -0.54 32 0 6,144 0
30DEC26 67.50 P 0.00 0.00 0.00 11.10 -0.68 33 0 2,531 0
30DEC26 70.00 P 13.05 13.05 13.05 13.09 -0.72 34 30 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 15.02 -0.72 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.14 -0.71 34 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 19.30 -0.71 35 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 21.54 -0.75 36 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 23.82 -0.79 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.26 -0.71 38 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 28.64 -0.66 39 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 31.02 -0.64 40 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 33.44 -0.63 41 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.93 -0.80 42 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 38.13 -0.99 40 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.69 -0.73 43 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.12 -0.66 43 0 0 0
30MAR27 41.00 P 1.11 1.11 1.11 0.70 +0.06 31 2 224 +2
30MAR27 42.00 P 0.00 0.00 0.00 0.85 +0.07 31 0 11 0
30MAR27 43.00 P 1.35 1.35 1.35 1.00 +0.06 31 3 71 +3
30MAR27 44.00 P 0.00 0.00 0.00 1.16 +0.06 31 0 37 0
30MAR27 45.00 P 1.75 1.75 1.68 1.37 +0.05 31 4 86 +4
30MAR27 46.00 P 0.00 0.00 0.00 1.58 +0.05 31 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 1.81 +0.03 31 0 55 0
30MAR27 48.00 P 2.46 2.46 2.46 2.08 +0.02 31 10 123 +10
30MAR27 49.00 P 0.00 0.00 0.00 2.35 +0.01 31 0 2,020 0
30MAR27 50.00 P 0.00 0.00 0.00 2.65 -0.03 31 0 827 0
30MAR27 52.50 P 3.64 3.64 3.61 3.50 -0.10 31 50 786 0
30MAR27 55.00 P 4.88 4.88 4.88 4.53 -0.15 31 5 1,002 +5
30MAR27 57.50 P 5.96 5.96 5.69 5.71 -0.23 31 34 1,017 +34
30MAR27 60.00 P 7.35 7.35 7.19 6.97 -0.36 31 1,633 5,761 +1,633
30MAR27 62.50 P 0.00 0.00 0.00 8.43 -0.38 31 0 409 0
30MAR27 65.00 P 0.00 0.00 0.00 10.01 -0.52 32 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.85 -0.54 32 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.68 -0.13 32 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 15.66 -0.61 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.83 -0.51 34 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 19.80 -0.54 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.97 -0.65 34 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 24.24 -0.55 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.44 -0.54 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 28.76 -0.77 36 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 31.10 -0.74 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.46 -0.65 37 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.93 -0.80 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.24 -0.88 38 0 0 0
TOTAL PUT 15,411 449,429 +8,521
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$ 10.34
29APR26 5.00 C 0.00 0.00 0.00 5.34 -0.37 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.09 -0.37 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.84 -0.37 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.59 -0.35 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.34 -0.35 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.11 -0.33 159 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.84 -0.36 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.59 -0.35 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.34 -0.36 0 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.09 -0.35 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.84 -0.36 0 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 2.59 -0.36 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.34 -0.36 0 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.09 -0.36 0 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.84 -0.36 0 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.60 -0.35 50 0 128 0
29APR26 9.00 C 1.38 1.38 1.38 1.36 -0.39 52 3 1,075 -3
29APR26 9.25 C 1.15 1.15 1.15 1.10 -0.36 35 10 1,424 0
29APR26 9.50 C 0.95 0.95 0.95 0.85 -0.35 28 4 1,927 0
29APR26 9.75 C 0.00 0.00 0.00 0.62 -0.34 30 0 1,110 0
29APR26 10.00 C 0.44 0.44 0.43 0.42 -0.31 31 4 707 -2
29APR26 10.50 C 0.20 0.20 0.14 0.15 -0.19 33 299 4,681 +40
29APR26 11.00 C 0.08 0.08 0.05 0.04 -0.09 35 108 3,394 +85
29APR26 11.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,487 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,493 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,717 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,112 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 81 0 910 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 90 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 107 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 122 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 129 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.38 -0.33 89 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.11 -0.33 65 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.88 -0.32 77 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.65 -0.33 80 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.40 -0.31 74 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.14 -0.34 64 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.89 -0.32 59 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.63 -0.33 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.39 -0.33 48 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.13 -0.32 40 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.84 -0.38 0 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 1.63 -0.34 31 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.39 -0.36 29 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.18 -0.31 31 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.00 -0.30 34 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 0.77 -0.28 30 0 645 0
28MAY26 10.00 C 0.58 0.58 0.58 0.61 -0.25 30 205 1,982 -76
28MAY26 10.50 C 0.38 0.38 0.34 0.36 -0.18 31 231 2,260 0
28MAY26 11.00 C 0.20 0.22 0.18 0.19 -0.13 31 505 8,617 -435
28MAY26 11.50 C 0.11 0.12 0.11 0.09 -0.08 31 120 6,399 -80
28MAY26 12.00 C 0.07 0.07 0.07 0.04 -0.04 31 100 1,456 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 895 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 1,114 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 39 0 609 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 362 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 260 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.96 -0.35 84 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.86 -0.35 81 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.76 -0.35 78 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.66 -0.35 75 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.57 -0.32 88 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.47 -0.34 86 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.37 -0.36 83 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.12 -0.34 77 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.87 -0.34 71 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.62 -0.34 66 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.38 -0.35 68 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.13 -0.33 63 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.88 -0.38 58 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.65 -0.34 62 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.40 -0.33 57 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.14 -0.35 49 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 2.89 -0.32 45 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.63 -0.36 36 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.39 -0.36 36 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.16 -0.32 38 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 1.89 -0.35 29 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.67 -0.33 31 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.46 -0.31 32 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.24 -0.30 31 0 5,746 0
29JUN26 9.50 C 1.05 1.05 1.05 1.05 -0.25 31 5 2,651 -5
29JUN26 9.75 C 0.00 0.00 0.00 0.87 -0.26 30 0 3,601 0
29JUN26 10.00 C 0.74 0.74 0.74 0.69 -0.26 29 35 6,276 +30
29JUN26 10.50 C 0.51 0.51 0.45 0.47 -0.18 31 255 4,239 +165
29JUN26 11.00 C 0.30 0.31 0.29 0.29 -0.14 31 52 3,104 +4
29JUN26 11.50 C 0.19 0.19 0.19 0.16 -0.10 31 50 1,559 0
29JUN26 12.00 C 0.13 0.13 0.13 0.09 -0.06 31 4 1,229 +2
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 600 0
29JUN26 13.00 C 0.07 0.07 0.07 0.03 -0.02 32 3 2,148 +3
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 637 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 570 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 787 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 86 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.14 -0.35 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.89 -0.36 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.64 -0.35 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.40 -0.36 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.16 -0.32 34 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.92 -0.32 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.68 -0.32 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.47 -0.30 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.27 -0.27 30 0 0 0
30JUL26 9.50 C 1.12 1.12 1.12 1.09 -0.24 30 3 3 +3
30JUL26 9.75 C 0.89 0.89 0.89 0.92 -0.27 30 30 30 +30
30JUL26 10.00 C 0.00 0.00 0.00 0.77 -0.23 30 0 74 0
30JUL26 10.50 C 0.51 0.53 0.51 0.54 -0.18 31 117 1,003 +117
30JUL26 11.00 C 0.37 0.37 0.37 0.36 -0.15 31 5 1,018 +5
30JUL26 11.50 C 0.00 0.00 0.00 0.23 -0.11 31 0 39 0
30JUL26 12.00 C 0.00 0.00 0.00 0.14 -0.09 30 0 792 0
30JUL26 12.50 C 0.00 0.00 0.00 0.09 -0.06 31 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 112 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 -0.03 31 0 270 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 160 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 100 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29SEP26 4.60 C 0.00 0.00 0.00 5.77 -0.34 74 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.67 -0.34 72 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.57 -0.34 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.47 -0.34 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.37 -0.36 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.12 -0.36 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.87 -0.36 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.63 -0.34 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.38 -0.36 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.13 -0.36 50 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.88 -0.38 46 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.65 -0.34 48 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.40 -0.33 44 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.14 -0.35 38 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.89 -0.38 35 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.66 -0.33 36 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.42 -0.34 34 0 2,906 0
29SEP26 8.25 C 2.20 2.20 2.20 2.17 -0.34 31 30 787 +30
29SEP26 8.50 C 0.00 0.00 0.00 1.94 -0.30 30 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.78 -0.31 33 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 1.59 -0.24 33 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.42 -0.28 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.26 -0.22 33 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.08 -0.24 31 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 0.95 -0.23 32 0 2,695 0
29SEP26 10.50 C 0.70 0.70 0.70 0.73 -0.20 32 3 4,866 -3
29SEP26 11.00 C 0.00 0.00 0.00 0.56 -0.16 32 0 1,803 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 -0.14 32 0 2,829 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 -0.11 32 0 575 0
29SEP26 12.50 C 0.22 0.22 0.22 0.23 -0.09 33 30 162 +30
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.06 33 0 85 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.06 33 0 188 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.05 33 0 420 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.37 -0.36 56 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.12 -0.36 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.87 -0.36 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.63 -0.34 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.38 -0.36 45 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.13 -0.36 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.88 -0.38 38 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.65 -0.34 39 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.40 -0.33 36 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.14 -0.35 32 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.90 -0.37 31 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.66 -0.35 29 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.43 -0.33 29 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.20 -0.33 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.01 -0.29 28 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 -0.22 31 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.72 -0.22 31 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.57 -0.20 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.42 -0.20 31 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.25 -0.23 30 0 491 0
30DEC26 10.00 C 0.00 0.00 0.00 1.13 -0.21 30 0 4,350 0
30DEC26 10.50 C 0.82 0.84 0.82 0.91 -0.19 30 4 2,574 0
30DEC26 11.00 C 0.65 0.65 0.65 0.74 -0.16 31 30 884 +30
30DEC26 11.50 C 0.00 0.00 0.00 0.59 -0.14 31 0 895 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 -0.12 31 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.36 -0.11 31 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.28 -0.09 31 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 -0.06 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.07 31 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.05 31 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.04 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.88 -0.38 33 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.65 -0.34 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.40 -0.35 31 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.15 -0.35 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.91 -0.36 27 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.68 -0.37 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.46 -0.30 26 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.27 -0.31 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.10 -0.29 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.00 -0.21 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.84 -0.21 30 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 1.69 -0.21 30 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 1.50 -0.26 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.38 -0.24 28 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.26 -0.23 29 0 1,090 0
30MAR27 10.50 C 0.00 0.00 0.00 1.05 -0.20 29 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 0.87 -0.18 29 0 1,079 0
30MAR27 11.50 C 0.00 0.00 0.00 0.71 -0.17 29 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 -0.15 29 0 518 0
30MAR27 12.50 C 0.00 0.00 0.00 0.48 -0.12 29 0 2,050 0
30MAR27 13.00 C 0.00 0.00 0.00 0.40 -0.09 30 0 61 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 -0.09 30 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 -0.08 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 -0.08 30 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 -0.06 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 -0.05 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
TOTAL CALL 2,245 199,791 -30
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 159 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 148 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 138 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 127 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 118 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 91 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 56 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 633 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 735 0
29APR26 9.50 P 0.00 0.00 0.00 0.02 +0.01 37 0 1,071 0
29APR26 9.75 P 0.05 0.05 0.04 0.04 +0.02 35 5 830 0
29APR26 10.00 P 0.07 0.10 0.07 0.08 +0.05 32 169 2,613 -1
29APR26 10.50 P 0.28 0.34 0.25 0.31 +0.15 34 195 2,359 -41
29APR26 11.00 P 0.65 0.72 0.65 0.70 +0.26 36 65 2,420 +30
29APR26 11.50 P 0.00 0.00 0.00 1.16 +0.31 0 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.71 +0.36 71 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 2.18 +0.34 71 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.68 +0.36 83 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 3.16 +0.35 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.66 +0.35 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.16 +0.32 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.66 +0.35 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.18 +0.37 132 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.68 +0.34 140 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.18 +0.37 148 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.68 +0.36 156 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 62 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 31 0 1,350 0
28MAY26 9.00 P 0.04 0.04 0.04 0.04 +0.02 32 10 4,901 0
28MAY26 9.25 P 0.06 0.06 0.06 0.07 +0.03 32 156 1,147 -109
28MAY26 9.50 P 0.09 0.10 0.09 0.11 +0.05 31 37 1,388 +32
28MAY26 9.75 P 0.14 0.17 0.14 0.17 +0.07 31 244 2,092 +10
28MAY26 10.00 P 0.21 0.25 0.21 0.25 +0.10 30 339 2,117 -92
28MAY26 10.50 P 0.44 0.47 0.44 0.49 +0.16 31 65 2,859 -12
28MAY26 11.00 P 0.00 0.00 0.00 0.85 +0.24 33 0 936 0
28MAY26 11.50 P 0.00 0.00 0.00 1.25 +0.28 34 0 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.71 +0.31 36 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 2.18 +0.34 37 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.68 +0.30 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.16 +0.27 0 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.74 +0.35 68 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 4.24 +0.40 73 0 0 -73
28MAY26 15.00 P 0.00 0.00 0.00 4.66 +0.25 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.18 +0.35 69 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.68 +0.34 73 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.18 +0.35 77 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.68 +0.35 81 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 84 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 82 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 80 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 78 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 74 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 59 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 55 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 51 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 7,262 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 33 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 +0.01 34 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 +0.02 33 0 6,816 0
29JUN26 8.25 P 0.05 0.05 0.05 0.04 +0.02 31 32 3,179 -2
29JUN26 8.50 P 0.06 0.06 0.06 0.07 +0.03 32 10 6,527 0
29JUN26 8.75 P 0.09 0.09 0.09 0.09 +0.03 30 30 1,833 +30
29JUN26 9.00 P 0.13 0.13 0.13 0.14 +0.05 30 30 3,269 +10
29JUN26 9.25 P 0.18 0.19 0.18 0.20 +0.07 30 289 969 +184
29JUN26 9.50 P 0.26 0.26 0.25 0.27 +0.09 30 585 2,248 +514
29JUN26 9.75 P 0.37 0.37 0.36 0.37 +0.12 30 138 2,598 +40
29JUN26 10.00 P 0.46 0.49 0.46 0.48 +0.14 30 391 1,827 -40
29JUN26 10.50 P 0.00 0.00 0.00 0.77 +0.19 30 0 1,124 0
29JUN26 11.00 P 0.00 0.00 0.00 1.14 +0.24 32 0 1,084 0
29JUN26 11.50 P 0.00 0.00 0.00 1.53 +0.25 31 0 877 0
29JUN26 12.00 P 0.00 0.00 0.00 1.99 +0.28 33 0 115 0
29JUN26 12.50 P 0.00 0.00 0.00 2.46 +0.29 35 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.94 +0.29 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.42 +0.28 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.90 +0.27 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.39 +0.28 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.88 +0.34 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.37 +0.34 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.87 +0.28 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.36 +0.29 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.86 +0.28 0 0 0 0
30JUL26 7.25 P 0.02 0.02 0.02 0.01 0.00 31 100 300 0
30JUL26 7.50 P 0.03 0.03 0.03 0.02 +0.01 31 150 600 +150
30JUL26 7.75 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.08 +0.03 31 0 0 0
30JUL26 8.50 P 0.11 0.11 0.11 0.11 +0.03 31 20 20 +20
30JUL26 8.75 P 0.12 0.12 0.12 0.15 +0.04 30 15 45 +15
30JUL26 9.00 P 0.20 0.20 0.20 0.21 +0.06 30 52 393 +30
30JUL26 9.25 P 0.00 0.00 0.00 0.28 +0.08 30 0 80 0
30JUL26 9.50 P 0.35 0.35 0.35 0.36 +0.09 30 5 88 +5
30JUL26 9.75 P 0.43 0.43 0.43 0.46 +0.11 30 4 44 +4
30JUL26 10.00 P 0.58 0.58 0.54 0.57 +0.12 29 67 158 +33
30JUL26 10.50 P 0.00 0.00 0.00 0.86 +0.18 30 0 222 0
30JUL26 11.00 P 1.21 1.21 1.21 1.21 +0.22 30 1 241 0
30JUL26 11.50 P 0.00 0.00 0.00 1.62 +0.26 32 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 2.05 +0.31 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.50 +0.27 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.96 +0.27 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.44 +0.27 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.91 +0.25 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.40 +0.29 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.89 +0.28 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.38 +0.29 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.87 +0.28 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.36 +0.29 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.86 +0.28 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 50 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 41 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 35 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 2,524 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 +0.02 34 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 +0.02 33 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 +0.02 33 0 568 0
29SEP26 8.00 P 0.16 0.16 0.16 0.15 +0.03 34 5 1,649 0
29SEP26 8.25 P 0.00 0.00 0.00 0.20 +0.05 34 0 1,843 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 +0.05 33 0 7,541 0
29SEP26 8.75 P 0.00 0.00 0.00 0.32 +0.07 33 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.40 +0.08 33 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.49 +0.09 33 0 593 0
29SEP26 9.50 P 0.61 0.61 0.61 0.60 +0.11 34 30 1,012 +30
29SEP26 9.75 P 0.00 0.00 0.00 0.71 +0.12 34 0 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.84 +0.14 34 0 2,049 0
29SEP26 10.50 P 1.12 1.12 1.12 1.12 +0.16 34 30 2,685 0
29SEP26 11.00 P 0.00 0.00 0.00 1.46 +0.20 35 0 1,770 0
29SEP26 11.50 P 0.00 0.00 0.00 1.83 +0.23 35 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 2.23 +0.25 36 0 137 0
29SEP26 12.50 P 0.00 0.00 0.00 2.66 +0.28 37 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 3.11 +0.29 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.58 +0.31 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.06 +0.32 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.55 +0.33 45 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 5.05 +0.34 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.56 +0.35 51 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.06 +0.35 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.57 +0.36 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.08 +0.36 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 +0.01 32 0 424 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 +0.02 32 0 346 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 +0.03 32 0 673 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 +0.03 31 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 +0.03 31 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 +0.04 31 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 +0.05 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 +0.07 32 0 308 0
30DEC26 8.75 P 0.45 0.45 0.45 0.44 +0.08 32 1 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.52 +0.08 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.62 +0.10 32 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.73 +0.11 32 0 727 0
30DEC26 9.75 P 0.00 0.00 0.00 0.85 +0.12 32 0 514 0
30DEC26 10.00 P 0.00 0.00 0.00 0.98 +0.14 32 0 70 0
30DEC26 10.50 P 1.27 1.27 1.27 1.27 +0.17 32 30 144 0
30DEC26 11.00 P 1.62 1.70 1.62 1.59 +0.19 33 30 627 -30
30DEC26 11.50 P 0.00 0.00 0.00 1.95 +0.22 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.34 +0.24 34 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.75 +0.26 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.18 +0.28 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.64 +0.30 36 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.10 +0.31 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.58 +0.32 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.07 +0.33 41 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.57 +0.34 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.07 +0.35 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.58 +0.36 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.09 +0.36 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 +0.02 30 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 +0.03 30 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 +0.04 30 0 32 0
30MAR27 8.00 P 0.00 0.00 0.00 0.29 +0.04 30 0 73 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 +0.06 30 0 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 +0.06 30 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 +0.08 30 0 1,176 0
30MAR27 9.00 P 0.62 0.62 0.62 0.61 +0.08 30 1 77 +1
30MAR27 9.25 P 0.00 0.00 0.00 0.71 +0.09 30 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.82 +0.10 30 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.94 +0.11 30 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.07 +0.12 30 0 3,063 0
30MAR27 10.50 P 0.00 0.00 0.00 1.36 +0.15 31 0 1,328 0
30MAR27 11.00 P 0.00 0.00 0.00 1.68 +0.18 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 2.03 +0.20 31 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 2.40 +0.21 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.81 +0.24 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.23 +0.26 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.67 +0.27 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.14 +0.30 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.61 +0.31 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.09 +0.32 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.58 +0.33 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.08 +0.34 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.58 +0.34 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.09 +0.35 45 0 47 0
TOTAL PUT 3,331 187,748 +738
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$ 69.40
29APR26 46.00 C 0.00 0.00 0.00 23.43 -0.31 88 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 22.43 -0.31 82 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 21.43 -0.31 76 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 20.43 -0.31 70 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 19.43 -0.31 64 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 16.93 -0.31 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 14.44 -0.32 57 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 11.96 -0.35 54 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 9.55 -0.38 56 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 7.26 -0.43 55 0 265 0
29APR26 65.00 C 0.00 0.00 0.00 5.27 -0.26 57 0 1,646 0
29APR26 67.50 C 3.86 3.86 3.86 3.53 -0.34 56 40 3,012 -40
29APR26 70.00 C 2.35 2.75 2.05 2.13 -0.44 54 857 5,878 +316
29APR26 72.50 C 1.58 1.58 1.23 1.24 -0.38 55 336 2,814 0
29APR26 75.00 C 0.85 0.94 0.71 0.68 -0.33 56 305 2,120 -12
29APR26 77.50 C 0.52 0.52 0.52 0.33 -0.23 56 100 1,305 +80
29APR26 80.00 C 0.35 0.40 0.24 0.15 -0.14 56 138 6,486 +94
29APR26 82.50 C 0.22 0.22 0.17 0.07 -0.08 56 30 1,124 +30
29APR26 85.00 C 0.15 0.15 0.15 0.03 -0.04 57 2 1,308 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 578 0
29APR26 90.00 C 0.06 0.06 0.06 0.01 -0.01 62 1 470 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 68 0 254 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 301 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 79 0 602 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 84 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 99 0 26 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 103 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 108 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 112 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 116 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 120 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 124 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 136 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 143 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 147 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 150 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 157 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 163 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 169 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 175 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 181 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 184 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 186 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 23.47 -0.40 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 22.44 -0.45 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 21.47 -0.44 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 20.57 -0.38 50 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 19.55 -0.19 43 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 17.21 -0.17 51 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.95 -0.36 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 12.82 -0.42 54 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 10.90 -0.35 56 0 1,002 0
28MAY26 62.50 C 0.00 0.00 0.00 9.08 -0.35 56 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 7.52 -0.16 56 0 765 0
28MAY26 67.50 C 0.00 0.00 0.00 6.02 -0.23 55 0 1,018 0
28MAY26 70.00 C 4.78 4.78 4.71 4.71 -0.29 54 2 886 0
28MAY26 72.50 C 4.15 4.15 3.95 3.86 -0.19 56 4 1,079 0
28MAY26 75.00 C 3.09 3.15 3.09 3.02 -0.15 57 18 1,006 0
28MAY26 77.50 C 2.42 2.42 2.32 2.31 -0.24 56 85 588 +73
28MAY26 80.00 C 1.99 2.09 1.90 1.75 -0.20 56 10 876 +9
28MAY26 82.50 C 0.00 0.00 0.00 1.31 -0.17 56 0 1,329 0
28MAY26 85.00 C 1.39 1.39 1.18 0.96 -0.15 56 6 627 +5
28MAY26 87.50 C 0.00 0.00 0.00 0.71 -0.11 56 0 252 0
28MAY26 90.00 C 0.00 0.00 0.00 0.51 -0.10 56 0 249 0
28MAY26 92.50 C 0.00 0.00 0.00 0.37 -0.07 56 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.26 -0.06 56 0 265 0
28MAY26 97.50 C 0.49 0.49 0.49 0.18 -0.05 56 135 175 +125
28MAY26 100.00 C 0.00 0.00 0.00 0.13 -0.04 56 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.09 -0.03 56 0 100 0
29JUN26 46.00 C 0.00 0.00 0.00 23.88 +0.01 56 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.89 0.00 54 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.95 -0.15 54 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 21.05 +0.01 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 20.12 -0.14 53 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 17.93 -0.14 53 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 15.86 -0.03 54 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 13.87 -0.16 53 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 12.06 -0.36 53 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 10.56 -0.20 55 0 631 0
29JUN26 65.00 C 8.91 8.91 8.91 8.91 -0.30 53 15 473 +11
29JUN26 67.50 C 7.59 7.59 7.59 7.74 -0.12 55 15 3,812 +15
29JUN26 70.00 C 6.50 6.50 6.50 6.55 +0.01 55 2 584 0
29JUN26 72.50 C 0.00 0.00 0.00 5.52 -0.12 55 0 668 0
29JUN26 75.00 C 5.06 5.06 4.51 4.51 -0.26 54 51 6,747 +40
29JUN26 77.50 C 0.00 0.00 0.00 3.92 -0.12 55 0 504 0
29JUN26 80.00 C 3.22 3.24 3.22 3.27 -0.08 56 200 7,781 -150
29JUN26 82.50 C 2.73 2.73 2.73 2.70 -0.06 56 12 946 +12
29JUN26 85.00 C 0.00 0.00 0.00 2.21 -0.05 55 0 1,171 0
29JUN26 87.50 C 0.00 0.00 0.00 1.80 -0.05 55 0 490 0
29JUN26 90.00 C 0.00 0.00 0.00 1.46 -0.04 55 0 2,411 0
29JUN26 92.50 C 0.00 0.00 0.00 1.18 -0.04 55 0 490 0
29JUN26 95.00 C 1.24 1.30 1.22 0.96 -0.02 55 179 353 +115
29JUN26 97.50 C 0.00 0.00 0.00 0.75 -0.02 55 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.60 -0.01 55 0 521 0
29JUN26 102.50 C 0.00 0.00 0.00 0.48 -0.01 55 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.38 -0.01 55 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.30 -0.01 55 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.24 -0.01 55 0 194 0
29JUN26 112.50 C 0.00 0.00 0.00 0.20 0.00 55 0 80 0
29JUN26 115.00 C 0.00 0.00 0.00 0.16 0.00 55 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.12 -0.01 55 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.10 0.00 55 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.08 0.00 55 0 102 0
29JUN26 125.00 C 0.00 0.00 0.00 0.06 0.00 55 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.05 0.00 55 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.04 0.00 55 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.03 0.00 55 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.02 0.00 54 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 53 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 66 0 80 0
30JUL26 47.00 C 0.00 0.00 0.00 23.39 -0.29 55 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 22.51 -0.28 55 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 21.64 -0.16 55 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 20.79 -0.23 55 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 18.75 -0.15 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.79 -0.12 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 14.94 -0.13 54 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.21 -0.32 54 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.62 -0.44 53 0 15 0
30JUL26 65.00 C 10.65 10.65 10.15 10.42 -0.08 55 200 121 +100
30JUL26 67.50 C 0.00 0.00 0.00 9.12 -0.09 55 0 164 0
30JUL26 70.00 C 8.16 8.16 8.16 7.96 -0.09 55 15 30 +9
30JUL26 72.50 C 0.00 0.00 0.00 6.94 -0.11 55 0 0 0
30JUL26 75.00 C 6.30 6.30 6.30 6.05 -0.07 55 15 19 +15
30JUL26 77.50 C 0.00 0.00 0.00 5.27 -0.07 55 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 4.59 -0.12 56 0 5 0
30JUL26 82.50 C 0.00 0.00 0.00 3.96 -0.12 56 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 3.39 -0.14 55 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 2.90 -0.13 55 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.48 -0.11 55 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 2.11 -0.10 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 25.38 -0.28 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 24.56 -0.28 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 23.78 -0.25 57 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.98 -0.13 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.21 -0.29 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 20.30 -0.15 56 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 18.51 -0.17 56 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 16.85 -0.15 55 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 15.27 -0.21 55 0 202 0
29SEP26 62.50 C 0.00 0.00 0.00 13.86 -0.14 55 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 12.72 +0.01 56 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 11.61 -0.01 57 0 858 0
29SEP26 70.00 C 10.66 10.66 10.25 10.41 -0.07 56 130 3,473 +15
29SEP26 72.50 C 9.48 9.48 9.48 9.42 -0.07 56 45 3,205 +30
29SEP26 75.00 C 8.62 8.62 8.56 8.59 -0.02 57 75 4,059 +75
29SEP26 77.50 C 7.82 7.82 7.82 7.66 -0.14 56 15 1,369 0
29SEP26 80.00 C 7.09 7.09 7.09 6.95 -0.13 56 30 4,845 +15
29SEP26 82.50 C 0.00 0.00 0.00 6.35 -0.08 57 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 5.73 -0.09 57 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 5.14 -0.08 57 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 4.61 -0.07 57 0 403 0
29SEP26 92.50 C 4.28 4.28 4.28 4.13 -0.07 57 10 255 +10
29SEP26 95.00 C 0.00 0.00 0.00 3.70 -0.06 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 3.31 -0.06 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 2.97 -0.04 57 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 2.65 -0.05 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.37 -0.04 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 2.06 -0.03 56 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.84 -0.03 56 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.65 -0.02 56 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.47 -0.02 56 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 1.31 -0.03 56 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.17 -0.02 56 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 1.05 -0.02 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.94 -0.01 56 0 405 0
29SEP26 127.50 C 0.00 0.00 0.00 0.84 -0.01 56 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.75 -0.01 56 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 27.08 -0.28 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.34 -0.27 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.62 -0.26 59 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.90 -0.31 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.19 -0.12 58 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 22.49 -0.25 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.87 -0.26 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.35 -0.17 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.89 -0.19 56 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 16.62 -0.16 56 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.35 -0.17 56 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 14.61 +0.06 58 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 13.61 +0.12 58 0 2,030 0
30DEC26 72.50 C 0.00 0.00 0.00 12.45 -0.02 57 0 415 0
30DEC26 75.00 C 0.00 0.00 0.00 11.56 -0.02 57 0 403 0
30DEC26 77.50 C 0.00 0.00 0.00 10.74 -0.02 57 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 9.99 -0.01 58 0 302 0
30DEC26 82.50 C 9.34 9.34 9.34 9.24 -0.07 57 1 16 0
30DEC26 85.00 C 0.00 0.00 0.00 8.58 -0.09 58 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 8.03 -0.06 58 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 7.51 0.00 58 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 6.96 +0.01 58 0 2 0
30DEC26 95.00 C 0.00 0.00 0.00 6.45 +0.02 58 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 5.97 +0.02 58 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 5.53 +0.02 58 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 5.13 +0.03 58 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 4.75 +0.03 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 4.40 +0.03 58 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 28.54 -0.15 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.84 -0.17 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.16 -0.14 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.49 -0.27 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.83 -0.28 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.25 -0.26 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.75 -0.27 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.33 -0.18 57 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 20.04 -0.13 57 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.80 -0.13 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.43 -0.32 56 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 16.75 +0.08 57 0 0 0
30MAR27 70.00 C 15.68 15.68 15.68 15.88 +0.06 58 148 150 +133
30MAR27 72.50 C 0.00 0.00 0.00 15.13 +0.25 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.80 -0.02 57 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.98 -0.03 57 0 2 0
30MAR27 80.00 C 12.21 12.21 12.21 12.41 0.00 58 148 154 +148
30MAR27 82.50 C 0.00 0.00 0.00 11.61 +0.07 58 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 10.87 -0.09 57 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 10.46 +0.09 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.71 -0.06 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 9.24 +0.03 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 8.69 +0.03 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 8.18 +0.04 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 7.69 +0.04 58 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 7.24 +0.05 58 0 0 0
TOTAL CALL 3,375 114,074 +1,273
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 98 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 93 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 80 0 450 0
29APR26 52.50 P 0.05 0.05 0.05 0.01 0.00 69 140 2,041 -31
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 1,325 0
29APR26 57.50 P 0.10 0.12 0.10 0.04 -0.03 58 35 1,497 +35
29APR26 60.00 P 0.25 0.25 0.21 0.12 -0.07 56 290 1,637 +20
29APR26 62.50 P 0.40 0.42 0.39 0.33 -0.13 56 32 2,814 -2
29APR26 65.00 P 0.86 0.92 0.78 0.79 -0.18 56 71 3,428 +71
29APR26 67.50 P 1.78 1.78 1.62 1.56 -0.21 55 256 1,534 +36
29APR26 70.00 P 2.94 2.94 2.75 2.77 -0.17 56 120 8,863 +18
29APR26 72.50 P 4.58 4.58 4.58 4.42 -0.11 58 10 3,763 +10
29APR26 75.00 P 6.05 6.05 6.05 6.23 0.00 55 5 782 0
29APR26 77.50 P 8.60 8.60 8.60 8.39 +0.09 55 10 893 -10
29APR26 80.00 P 10.95 10.95 10.95 10.71 +0.17 55 10 1,435 -10
29APR26 82.50 P 0.00 0.00 0.00 13.14 -0.15 56 0 268 0
29APR26 85.00 P 0.00 0.00 0.00 15.75 0.00 77 0 363 0
29APR26 87.50 P 0.00 0.00 0.00 18.28 +0.05 88 0 92 0
29APR26 90.00 P 0.00 0.00 0.00 20.77 -0.08 95 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 23.27 +0.14 103 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 25.85 -0.01 118 0 45 -31
29APR26 97.50 P 0.00 0.00 0.00 28.35 +0.01 126 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 30.85 +0.23 133 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 33.35 +0.26 140 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 35.78 +0.04 139 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 38.35 +0.11 154 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 40.77 +0.03 151 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 43.35 +0.01 166 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 45.85 +0.11 172 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 48.35 +0.10 178 0 0 0
29APR26 120.00 P 51.01 51.01 51.01 50.73 -0.01 168 42 30 0
29APR26 122.50 P 0.00 0.00 0.00 53.35 +0.27 189 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 55.85 +0.13 194 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 58.27 -0.03 190 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 60.77 -0.06 194 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 63.27 +0.13 199 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 65.77 +0.09 204 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 68.27 +0.12 208 0 0 0
29APR26 140.00 P 71.00 71.00 71.00 70.73 -0.02 206 42 30 0
29APR26 142.50 P 0.00 0.00 0.00 73.35 +0.02 229 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 75.85 +0.16 234 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 78.35 +0.11 238 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 80.85 +0.20 242 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 83.27 +0.03 234 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 85.85 +0.17 250 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 88.35 +0.11 254 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 90.85 +0.11 258 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 93.35 -0.03 261 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 95.85 +0.11 265 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 98.35 +0.13 269 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 100.85 +0.16 272 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.04 -0.01 56 0 176 0
28MAY26 47.00 P 0.00 0.00 0.00 0.06 -0.01 56 0 394 0
28MAY26 48.00 P 0.00 0.00 0.00 0.08 -0.01 56 0 125 0
28MAY26 49.00 P 0.00 0.00 0.00 0.11 -0.01 56 0 145 0
28MAY26 50.00 P 0.00 0.00 0.00 0.14 -0.02 56 0 950 0
28MAY26 52.50 P 0.36 0.36 0.36 0.29 -0.02 56 435 2,772 +435
28MAY26 55.00 P 0.63 0.64 0.63 0.53 -0.03 56 65 1,372 +5
28MAY26 57.50 P 1.01 1.01 1.01 0.88 -0.04 56 2 736 -2
28MAY26 60.00 P 1.38 1.50 1.38 1.39 -0.04 56 24 797 +4
28MAY26 62.50 P 0.00 0.00 0.00 2.09 -0.04 56 0 1,337 0
28MAY26 65.00 P 2.90 2.99 2.89 2.98 -0.01 57 109 1,036 +77
28MAY26 67.50 P 4.14 4.14 4.14 4.08 0.00 57 27 461 0
28MAY26 70.00 P 5.17 5.45 5.17 5.35 -0.01 57 81 580 -27
28MAY26 72.50 P 6.65 6.97 6.60 6.80 -0.08 56 104 284 +5
28MAY26 75.00 P 0.00 0.00 0.00 8.37 +0.07 56 0 324 0
28MAY26 77.50 P 0.00 0.00 0.00 10.17 +0.08 56 0 333 0
28MAY26 80.00 P 0.00 0.00 0.00 12.49 +0.11 60 0 185 0
28MAY26 82.50 P 0.00 0.00 0.00 14.63 +0.14 62 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 16.81 +0.11 63 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 19.07 +0.09 64 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 21.38 +0.07 66 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 23.72 +0.11 67 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.12 +0.16 69 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 28.52 +0.12 70 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 30.94 +0.13 72 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 33.40 +0.14 74 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 0.24 +0.01 55 0 138 0
29JUN26 47.00 P 0.00 0.00 0.00 0.30 +0.02 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.38 +0.02 55 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.46 +0.02 55 0 34 0
29JUN26 50.00 P 0.65 0.65 0.65 0.57 +0.04 55 123 1,331 +108
29JUN26 52.50 P 0.91 0.94 0.91 0.89 +0.05 55 27 512 +27
29JUN26 55.00 P 0.00 0.00 0.00 1.33 +0.07 55 0 725 0
29JUN26 57.50 P 1.88 1.88 1.88 1.89 +0.08 55 10 1,574 0
29JUN26 60.00 P 2.50 2.50 2.50 2.59 +0.08 55 15 2,896 0
29JUN26 62.50 P 3.30 3.31 3.28 3.45 +0.07 55 74 5,507 +74
29JUN26 65.00 P 4.26 4.41 4.26 4.44 +0.05 55 180 6,546 +30
29JUN26 67.50 P 5.41 5.41 5.41 5.56 +0.03 55 29 2,927 0
29JUN26 70.00 P 0.00 0.00 0.00 6.87 +0.03 55 0 2,536 0
29JUN26 72.50 P 0.00 0.00 0.00 8.34 +0.04 55 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 10.02 +0.02 55 0 6,909 0
29JUN26 77.50 P 0.00 0.00 0.00 11.85 +0.09 57 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 13.73 +0.10 57 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 15.59 -0.04 56 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 17.81 +0.12 59 0 246 0
29JUN26 87.50 P 19.84 19.84 19.84 19.98 +0.12 60 42 139 0
29JUN26 90.00 P 0.00 0.00 0.00 22.10 0.00 60 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 24.33 -0.06 60 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 26.66 +0.07 61 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 28.93 -0.08 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 31.30 +0.09 62 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 33.66 +0.12 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.05 +0.11 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 38.49 +0.12 64 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 40.91 +0.10 65 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 43.35 +0.01 65 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 45.85 +0.11 68 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 48.35 +0.01 70 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 50.82 +0.08 71 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 53.35 +0.14 74 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 55.85 +0.02 77 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 58.31 +0.01 77 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 60.80 -0.03 79 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 63.31 +0.11 81 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 65.80 -0.02 83 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 68.31 -0.03 85 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 70.81 +0.06 87 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 73.35 +0.01 90 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 75.85 +0.01 92 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 78.35 +0.01 94 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 80.85 +0.01 95 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 83.30 +0.06 95 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 85.85 +0.01 99 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 88.35 +0.11 100 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 90.85 +0.03 102 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 93.35 -0.03 103 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 95.85 +0.01 105 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 98.35 +0.13 106 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 100.85 +0.01 108 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.68 +0.01 55 0 146 0
30JUL26 48.00 P 0.00 0.00 0.00 0.80 +0.01 55 0 108 0
30JUL26 49.00 P 1.09 1.09 1.09 0.92 +0.01 55 5 118 0
30JUL26 50.00 P 0.00 0.00 0.00 1.09 +0.01 55 0 18 0
30JUL26 52.50 P 1.59 1.59 1.59 1.55 +0.02 55 64 234 +64
30JUL26 55.00 P 0.00 0.00 0.00 2.11 +0.02 55 0 103 0
30JUL26 57.50 P 0.00 0.00 0.00 2.83 +0.03 56 0 330 0
30JUL26 60.00 P 0.00 0.00 0.00 3.65 +0.05 55 0 17 0
30JUL26 62.50 P 0.00 0.00 0.00 4.56 +0.06 55 0 17 0
30JUL26 65.00 P 0.00 0.00 0.00 5.61 +0.06 55 0 332 0
30JUL26 67.50 P 0.00 0.00 0.00 6.80 +0.04 55 0 10 0
30JUL26 70.00 P 0.00 0.00 0.00 8.13 +0.08 55 0 152 0
30JUL26 72.50 P 0.00 0.00 0.00 9.59 +0.07 55 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 11.27 +0.03 55 0 29 0
30JUL26 77.50 P 12.48 12.48 12.48 13.01 +0.04 56 15 20 +15
30JUL26 80.00 P 0.00 0.00 0.00 14.88 -0.04 56 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 16.80 -0.02 57 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 18.81 -0.02 58 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 20.86 +0.12 58 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 22.98 -0.02 58 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 25.09 +0.11 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.44 +0.04 57 0 77 0
29SEP26 47.00 P 0.00 0.00 0.00 1.62 +0.05 57 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 1.82 +0.06 57 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.06 +0.06 57 0 427 0
29SEP26 50.00 P 0.00 0.00 0.00 2.29 +0.06 57 0 501 0
29SEP26 52.50 P 0.00 0.00 0.00 2.96 +0.08 57 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 3.72 +0.09 57 0 1,270 0
29SEP26 57.50 P 0.00 0.00 0.00 4.54 +0.03 56 0 1,251 0
29SEP26 60.00 P 0.00 0.00 0.00 5.47 +0.02 56 0 10,302 0
29SEP26 62.50 P 0.00 0.00 0.00 6.58 +0.09 56 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 7.68 +0.02 56 0 8,210 0
29SEP26 67.50 P 0.00 0.00 0.00 8.95 +0.08 56 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 10.39 +0.12 56 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 11.90 +0.13 56 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 13.51 +0.14 57 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 15.14 +0.07 56 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 16.87 -0.05 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 18.67 -0.13 57 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 20.70 +0.11 58 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 22.67 -0.01 58 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 24.69 +0.12 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 26.74 +0.12 58 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 28.85 -0.02 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 30.99 +0.12 59 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 33.13 -0.12 59 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 35.33 -0.02 59 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 37.61 +0.14 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 39.87 +0.16 60 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 42.14 +0.14 60 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 44.44 +0.14 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 46.76 +0.11 60 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 49.09 +0.14 60 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 51.44 +0.27 60 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 53.81 +0.11 60 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 56.17 -0.01 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 58.58 -0.02 60 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 61.02 +0.10 61 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.83 +0.11 58 0 12 0
30DEC26 47.00 P 0.00 0.00 0.00 3.08 +0.11 58 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.39 +0.14 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 3.70 +0.14 58 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.02 +0.14 58 0 68 0
30DEC26 52.50 P 4.82 4.82 4.82 4.82 +0.14 58 45 228 +45
30DEC26 55.00 P 0.00 0.00 0.00 5.71 +0.12 58 0 985 0
30DEC26 57.50 P 0.00 0.00 0.00 6.70 +0.16 58 0 92 0
30DEC26 60.00 P 0.00 0.00 0.00 7.67 +0.07 57 0 719 0
30DEC26 62.50 P 8.63 8.63 8.63 8.85 +0.11 57 1 551 0
30DEC26 65.00 P 0.00 0.00 0.00 10.09 +0.08 57 0 1,312 0
30DEC26 67.50 P 0.00 0.00 0.00 11.39 +0.12 56 0 2,990 0
30DEC26 70.00 P 0.00 0.00 0.00 12.82 +0.13 56 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 14.39 +0.19 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 15.99 +0.19 57 0 501 0
30DEC26 77.50 P 17.30 17.30 17.30 17.66 +0.19 57 105 207 +76
30DEC26 80.00 P 19.00 19.00 19.00 19.16 -0.04 56 2 71 +2
30DEC26 82.50 P 20.87 20.87 20.87 21.06 -0.05 57 42 54 +41
30DEC26 85.00 P 0.00 0.00 0.00 22.94 -0.03 57 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 24.83 -0.15 57 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.81 +0.11 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 28.77 -0.01 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.79 +0.09 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 32.85 +0.10 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 34.97 +0.14 58 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 37.05 -0.04 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 39.19 -0.05 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 41.23 -0.03 58 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.02 +0.16 58 0 64 0
30MAR27 47.00 P 0.00 0.00 0.00 4.28 +0.09 58 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.45 -0.02 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 4.89 +0.05 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.21 +0.03 57 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.07 -0.10 57 0 132 0
30MAR27 55.00 P 0.00 0.00 0.00 7.27 +0.10 58 0 265 0
30MAR27 57.50 P 0.00 0.00 0.00 8.29 +0.08 57 0 5 0
30MAR27 60.00 P 0.00 0.00 0.00 9.40 +0.07 57 0 57 0
30MAR27 62.50 P 10.63 10.63 10.63 10.57 +0.17 57 148 148 +148
30MAR27 65.00 P 11.92 11.92 11.92 11.87 +0.11 56 148 148 +125
30MAR27 67.50 P 0.00 0.00 0.00 13.24 +0.11 56 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 14.69 +0.10 56 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 16.41 +0.41 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.72 +0.10 56 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 19.39 +0.11 56 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 21.44 +0.08 58 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 22.81 +0.04 56 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 24.66 -0.14 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.52 -0.06 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 28.44 -0.18 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 30.40 -0.04 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 32.36 +0.18 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 34.37 +0.19 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 36.42 +0.10 57 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 38.49 +0.22 57 0 0 0
TOTAL PUT 2,985 159,397 +1,358
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$ 12.22
29APR26 8.50 C 0.00 0.00 0.00 3.73 +0.17 98 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.49 +0.17 106 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.23 +0.17 84 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 2.99 +0.16 91 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.72 +0.16 0 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.47 +0.16 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.23 +0.16 56 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.74 +0.15 54 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.27 +0.12 52 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 0.86 +0.12 53 0 140 0
29APR26 12.00 C 0.00 0.00 0.00 0.53 +0.05 53 0 523 0
29APR26 12.50 C 0.30 0.30 0.30 0.29 +0.02 53 10 417 0
29APR26 13.00 C 0.00 0.00 0.00 0.14 0.00 52 60 314 -14
29APR26 13.50 C 0.07 0.07 0.07 0.06 -0.01 52 5 198 0
29APR26 14.00 C 0.05 0.05 0.05 0.03 0.00 55 61 89 -19
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 247 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 456 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 94 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 114 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 121 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 127 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 132 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 143 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 164 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 173 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.78 +0.21 66 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.56 +0.23 69 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.28 +0.16 57 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.05 +0.16 57 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.82 +0.19 57 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.58 +0.15 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.35 +0.18 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.88 +0.12 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.49 +0.11 46 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.15 +0.12 46 0 105 0
28MAY26 12.00 C 0.00 0.00 0.00 0.87 +0.07 47 0 89 0
28MAY26 12.50 C 0.00 0.00 0.00 0.63 +0.04 47 0 308 0
28MAY26 13.00 C 0.00 0.00 0.00 0.45 +0.03 47 0 406 0
28MAY26 13.50 C 0.00 0.00 0.00 0.31 +0.02 47 0 48 0
28MAY26 14.00 C 0.22 0.22 0.22 0.21 +0.01 47 62 624 +44
28MAY26 14.50 C 0.00 0.00 0.00 0.14 +0.01 47 0 75 0
28MAY26 15.00 C 0.11 0.11 0.11 0.09 0.00 47 5 523 +5
28MAY26 15.50 C 0.00 0.00 0.00 0.06 0.00 48 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 61 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.44 +0.17 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.34 +0.18 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.24 +0.18 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.99 +0.18 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.74 +0.18 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.49 +0.18 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.24 +0.18 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.99 +0.17 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.75 +0.18 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.49 +0.17 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.25 +0.17 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.00 +0.17 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.76 +0.17 47 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.52 +0.17 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.28 +0.20 51 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 4.04 +0.17 50 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.80 +0.16 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.57 +0.16 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.34 +0.17 49 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.11 +0.15 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.89 +0.14 48 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.68 +0.14 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.47 +0.16 48 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 +0.12 47 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.72 +0.11 47 0 114 0
29JUN26 11.50 C 0.00 0.00 0.00 1.40 +0.11 46 0 100 0
29JUN26 12.00 C 0.00 0.00 0.00 1.13 +0.08 46 0 105 0
29JUN26 12.50 C 0.00 0.00 0.00 0.90 +0.07 46 0 185 0
29JUN26 13.00 C 0.78 0.78 0.78 0.71 +0.06 46 10 83 0
29JUN26 13.50 C 0.00 0.00 0.00 0.56 +0.04 47 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.44 +0.04 47 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 +0.03 48 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.25 +0.02 47 0 230 0
29JUN26 15.50 C 0.00 0.00 0.00 0.19 +0.02 47 0 62 0
29JUN26 16.00 C 0.00 0.00 0.00 0.14 +0.01 47 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 +0.01 48 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 +0.01 48 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 47 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 0.00 47 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 65 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 81 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 3.88 +0.16 51 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.66 +0.16 50 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.44 +0.15 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.22 +0.14 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.02 +0.16 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.82 +0.14 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.62 +0.12 48 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.26 +0.13 48 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.92 +0.11 48 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.63 +0.14 48 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 1.36 +0.08 47 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 1.14 +0.07 47 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.95 +0.06 48 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.79 +0.06 48 0 45 0
30JUL26 14.00 C 0.00 0.00 0.00 0.66 +0.05 49 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.54 +0.04 49 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.43 +0.03 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.35 +0.03 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.22 +0.01 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.05 +0.15 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.84 +0.14 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.65 +0.14 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.45 +0.13 50 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.26 +0.12 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.08 +0.13 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.90 +0.12 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.57 +0.12 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.27 +0.11 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.99 +0.09 49 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 1.74 +0.07 48 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.52 +0.07 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 1.34 +0.07 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 1.17 +0.06 49 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 1.01 +0.04 49 0 45 0
29SEP26 14.50 C 0.93 0.93 0.93 0.88 +0.05 49 1 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.77 +0.05 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.66 +0.04 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.57 +0.04 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.49 +0.03 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.42 +0.03 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 +0.03 49 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 +0.02 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.26 +0.02 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 +0.01 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.01 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 +0.01 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 +0.01 50 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 0.04 +0.01 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 50 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 49 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 4.32 +0.14 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.13 +0.13 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.95 +0.13 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.78 +0.14 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.61 +0.13 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.44 +0.12 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.27 +0.11 50 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.98 +0.11 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.69 +0.10 50 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.44 +0.09 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.20 +0.08 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 2.00 +0.09 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.81 +0.10 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.64 +0.08 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 1.48 +0.06 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.33 +0.06 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.20 +0.06 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.09 +0.06 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.98 +0.06 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.88 +0.05 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.79 +0.05 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.71 +0.05 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 +0.04 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.57 +0.04 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 +0.03 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.46 +0.03 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 +0.03 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.33 +0.02 50 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.27 +0.02 50 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 +0.01 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 +0.01 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.14 +0.01 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 0.00 49 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.55 +0.14 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.38 +0.14 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.21 +0.13 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.04 +0.13 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.88 +0.12 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.73 +0.12 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.58 +0.12 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.29 +0.11 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.03 +0.10 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.79 +0.10 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.56 +0.09 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.36 +0.12 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.16 +0.10 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.00 +0.11 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.83 +0.09 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.70 +0.08 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.55 +0.07 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.43 +0.07 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.31 +0.06 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.20 +0.05 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.10 +0.05 50 0 0 0
30MAR27 17.50 C 1.06 1.06 1.06 1.01 +0.04 50 5 20 +5
TOTAL CALL 219 11,818 +21
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 173 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 -0.01 57 0 132 0
29APR26 11.00 P 0.04 0.04 0.04 0.05 -0.04 54 35 358 0
29APR26 11.50 P 0.00 0.00 0.00 0.14 -0.06 54 0 242 0
29APR26 12.00 P 0.30 0.30 0.30 0.30 -0.10 53 1 438 0
29APR26 12.50 P 0.52 0.52 0.52 0.55 -0.17 51 10 111 0
29APR26 13.00 P 0.00 0.00 0.00 0.91 -0.16 52 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 1.33 -0.17 51 0 64 0
29APR26 14.00 P 0.00 0.00 0.00 1.80 -0.17 53 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 2.28 -0.25 0 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 2.78 -0.22 0 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.29 -0.20 76 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 3.78 -0.18 0 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 4.28 -0.19 0 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.78 -0.17 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.28 -0.18 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.78 -0.22 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.28 -0.21 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.78 -0.20 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.28 -0.17 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.78 -0.18 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.78 -0.17 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.78 -0.18 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.78 -0.21 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.78 -0.21 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.78 -0.17 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.78 -0.18 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.02 47 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 146 0
28MAY26 9.75 P 0.07 0.07 0.07 0.05 -0.02 47 10 70 +10
28MAY26 10.00 P 0.09 0.09 0.09 0.07 -0.03 46 40 134 +40
28MAY26 10.50 P 0.17 0.17 0.17 0.14 -0.05 47 12 56 +12
28MAY26 11.00 P 0.29 0.29 0.29 0.25 -0.06 47 15 146 +15
28MAY26 11.50 P 0.00 0.00 0.00 0.40 -0.07 46 0 59 0
28MAY26 12.00 P 0.00 0.00 0.00 0.61 -0.10 46 0 392 0
28MAY26 12.50 P 0.00 0.00 0.00 0.87 -0.10 46 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 1.19 -0.18 46 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 1.56 -0.14 47 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 1.96 -0.20 47 0 179 0
28MAY26 14.50 P 0.00 0.00 0.00 2.42 -0.15 50 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 2.87 -0.16 50 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.31 -0.22 46 0 20 0
28MAY26 16.00 P 0.00 0.00 0.00 3.79 -0.19 45 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.29 -0.20 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.78 -0.17 0 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.28 -0.18 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.78 -0.22 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.28 -0.21 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.78 -0.21 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.28 -0.20 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 49 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.05 -0.01 48 0 10 0
29JUN26 9.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.09 -0.02 47 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 -0.02 47 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.16 -0.02 48 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.20 -0.03 47 0 119 0
29JUN26 10.50 P 0.00 0.00 0.00 0.32 -0.04 48 0 75 0
29JUN26 11.00 P 0.00 0.00 0.00 0.47 -0.05 48 0 48 0
29JUN26 11.50 P 0.00 0.00 0.00 0.65 -0.08 47 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 0.88 -0.08 47 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.15 -0.10 47 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 1.47 -0.13 48 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 1.82 -0.14 48 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.19 -0.16 49 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.57 -0.16 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.02 -0.17 50 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.46 -0.14 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.91 -0.15 51 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.38 -0.15 52 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.85 -0.15 52 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.33 -0.13 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.81 -0.19 52 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.30 -0.19 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.79 -0.20 53 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.28 -0.20 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.78 -0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.78 -0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.78 -0.18 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.78 -0.21 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.78 -0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.78 -0.17 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.78 -0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.78 -0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.78 -0.17 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.78 -0.17 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.78 -0.17 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.78 -0.17 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.78 -0.17 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.22 -0.03 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.28 -0.03 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.33 -0.05 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.48 -0.05 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.65 -0.07 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.85 -0.08 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.09 -0.08 48 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 1.36 -0.10 48 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 1.67 -0.09 48 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.03 -0.09 50 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.38 -0.11 49 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.77 -0.12 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.18 -0.12 50 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.59 -0.14 50 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.03 -0.14 51 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.48 -0.17 51 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 4.93 -0.15 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.22 -0.02 49 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 -0.03 49 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 -0.03 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 -0.03 49 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 -0.04 49 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.51 -0.04 50 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 -0.05 49 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.75 -0.06 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.95 -0.05 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.17 -0.05 49 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.42 -0.06 49 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 1.70 -0.07 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.00 -0.08 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.33 -0.09 49 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.67 -0.12 49 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.03 -0.13 49 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.45 -0.11 50 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.84 -0.12 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.25 -0.12 50 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.68 -0.12 51 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.12 -0.12 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.56 -0.13 51 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.01 -0.14 51 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.47 -0.14 52 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 6.93 -0.14 52 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.40 -0.14 52 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 7.87 -0.15 52 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.82 -0.16 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.79 -0.17 50 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.78 -0.21 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.78 -0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.78 -0.17 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.78 -0.18 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.78 -0.17 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.78 -0.17 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.78 -0.17 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.78 -0.17 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.78 -0.17 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.78 -0.21 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 -0.03 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.48 -0.03 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.56 -0.03 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.63 -0.04 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 -0.04 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.80 -0.05 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.88 -0.06 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.07 -0.06 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.29 -0.06 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.53 -0.05 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.79 -0.07 49 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.06 -0.08 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.38 -0.07 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.69 -0.09 49 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.05 -0.08 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.41 -0.09 50 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 3.78 -0.10 50 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.17 -0.10 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.56 -0.10 50 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 4.96 -0.11 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.38 -0.11 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.81 -0.11 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.23 -0.13 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.67 -0.13 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.12 -0.12 51 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.56 -0.14 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.02 -0.14 51 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 8.94 -0.15 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.89 -0.14 51 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.84 -0.15 51 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 11.80 -0.19 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.78 -0.18 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.78 -0.18 0 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.60 -0.03 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.68 -0.03 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.76 -0.03 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.84 -0.03 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.92 -0.04 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.03 -0.03 50 0 0 0
30MAR27 10.00 P 1.11 1.11 1.11 1.12 -0.03 50 4 4 +4
30MAR27 10.50 P 0.00 0.00 0.00 1.31 -0.06 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.54 -0.06 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.78 -0.09 49 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.05 -0.09 49 0 2 0
30MAR27 12.50 P 0.00 0.00 0.00 2.34 -0.10 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.64 -0.11 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 2.98 -0.10 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.31 -0.12 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.67 -0.09 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.02 -0.12 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.41 -0.10 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.77 -0.08 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.20 -0.11 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.56 -0.15 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.01 -0.11 50 0 0 0
TOTAL PUT 127 6,957 +81
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$ 14.37
29APR26 10.00 C 0.00 0.00 0.00 4.38 -0.04 94 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.88 -0.04 82 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.38 -0.05 70 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.89 -0.04 72 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.38 -0.05 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.88 -0.05 38 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.38 -0.05 28 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 0.89 -0.06 24 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.48 -0.05 27 0 72 0
29APR26 14.50 C 0.18 0.18 0.18 0.18 -0.05 26 5 193 0
29APR26 15.00 C 0.05 0.05 0.05 0.05 -0.02 26 18 197 +2
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 453 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 381 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 115 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 67 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.41 -0.04 55 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.92 -0.03 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.42 -0.01 45 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.94 -0.01 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.41 -0.05 28 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.92 -0.06 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.47 -0.05 26 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.06 -0.04 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.73 -0.03 27 0 33 0
28MAY26 14.50 C 0.43 0.43 0.43 0.46 -0.02 27 2 76 +2
28MAY26 15.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 102 0
28MAY26 15.50 C 0.14 0.14 0.14 0.14 -0.02 26 31 92 -9
28MAY26 16.00 C 0.07 0.08 0.07 0.07 -0.01 26 19 130 +19
28MAY26 16.50 C 0.00 0.00 0.00 0.04 0.00 27 0 114 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 28 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.43 -0.04 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.93 -0.04 34 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.47 +0.01 38 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.94 -0.07 27 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.48 -0.04 29 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.03 -0.05 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.62 -0.05 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.23 -0.04 27 0 0 0
29JUN26 14.00 C 0.87 0.87 0.87 0.92 -0.03 27 15 179 +15
29JUN26 14.50 C 0.00 0.00 0.00 0.67 -0.02 27 0 206 0
29JUN26 15.00 C 0.42 0.45 0.42 0.47 -0.02 28 4 250 +2
29JUN26 15.50 C 0.29 0.29 0.29 0.32 -0.02 28 35 475 0
29JUN26 16.00 C 0.00 0.00 0.00 0.21 -0.02 28 0 423 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 -0.01 28 0 140 0
29JUN26 17.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 0.00 29 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 29 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 29 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.43 -0.04 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.93 -0.04 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.47 +0.01 37 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.94 -0.07 26 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.48 -0.04 28 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.03 -0.05 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.62 -0.05 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.30 -0.03 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.98 -0.02 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.72 -0.02 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.51 -0.02 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.36 -0.01 28 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.24 -0.01 27 0 5 0
30JUL26 16.50 C 0.00 0.00 0.00 0.16 -0.01 27 0 37 0
30JUL26 17.00 C 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.43 -0.04 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.93 -0.05 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.47 +0.01 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.97 -0.04 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.51 -0.05 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.09 -0.05 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.72 -0.04 28 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.39 -0.04 28 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.14 -0.02 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.89 -0.03 28 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.69 -0.03 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.53 -0.03 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.41 +0.01 28 0 369 0
29SEP26 16.50 C 0.00 0.00 0.00 0.31 -0.01 28 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 -0.01 28 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 0.00 28 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.10 0.00 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 0.00 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 0.00 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.04 0.00 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.43 -0.04 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.94 -0.05 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.47 -0.04 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.01 -0.05 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.59 -0.05 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.22 -0.04 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.88 -0.04 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.59 -0.03 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.33 -0.03 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.10 -0.04 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.92 -0.03 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.76 -0.02 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.62 -0.02 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.51 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.33 -0.01 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.01 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.43 -0.05 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.94 -0.05 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.49 -0.02 26 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.09 +0.03 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.70 +0.03 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.36 -0.05 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.05 -0.05 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.78 -0.04 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.53 -0.01 26 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.29 -0.03 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.10 -0.03 26 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 0.94 -0.03 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.81 -0.01 26 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.70 -0.01 27 0 133 0
30MAR27 17.00 C 0.00 0.00 0.00 0.59 -0.02 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.50 -0.02 27 0 0 0
30MAR27 18.00 C 0.40 0.40 0.40 0.41 -0.02 27 2 5 +2
30MAR27 18.50 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 -0.01 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 -0.01 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
TOTAL CALL 131 6,681 +33
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 209 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 35 0 71 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 82 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 92 0
29APR26 14.50 P 0.39 0.39 0.39 0.29 -0.01 24 10 240 0
29APR26 15.00 P 0.00 0.00 0.00 0.67 +0.03 26 0 298 0
29APR26 15.50 P 0.00 0.00 0.00 1.13 +0.04 0 0 272 0
29APR26 16.00 P 0.00 0.00 0.00 1.63 +0.05 0 0 80 -260
29APR26 16.50 P 0.00 0.00 0.00 2.13 +0.05 0 0 81 0
29APR26 17.00 P 0.00 0.00 0.00 2.63 +0.05 0 0 27 0
29APR26 17.50 P 0.00 0.00 0.00 3.17 +0.07 79 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.67 +0.06 87 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.17 +0.07 95 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.67 +0.07 103 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.17 +0.07 111 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.68 0.00 122 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.68 0.00 136 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.68 0.00 150 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.67 -0.01 156 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.67 +0.07 168 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 0.00 27 0 13 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 0.00 26 0 64 0
28MAY26 13.50 P 0.18 0.18 0.18 0.16 +0.01 26 5 34 0
28MAY26 14.00 P 0.38 0.38 0.31 0.30 -0.01 25 38 121 +4
28MAY26 14.50 P 0.58 0.58 0.58 0.53 +0.01 25 35 161 +34
28MAY26 15.00 P 0.00 0.00 0.00 0.85 0.00 26 0 214 0
28MAY26 15.50 P 0.00 0.00 0.00 1.24 +0.04 26 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.67 +0.04 26 0 172 0
28MAY26 16.50 P 0.00 0.00 0.00 2.14 +0.05 26 0 357 0
28MAY26 17.00 P 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.17 +0.01 40 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.67 +0.04 45 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.17 +0.01 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.67 +0.01 53 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.17 +0.01 57 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.68 0.00 63 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.68 0.00 70 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.68 0.00 77 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.67 -0.01 81 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 30 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.11 +0.01 29 0 132 0
29JUN26 13.00 P 0.00 0.00 0.00 0.20 +0.01 29 0 30 0
29JUN26 13.50 P 0.38 0.38 0.38 0.34 +0.01 29 1 88 +1
29JUN26 14.00 P 0.62 0.62 0.62 0.53 +0.02 29 35 304 +35
29JUN26 14.50 P 0.00 0.00 0.00 0.78 +0.02 29 0 418 0
29JUN26 15.00 P 0.00 0.00 0.00 1.09 +0.03 29 0 138 0
29JUN26 15.50 P 0.00 0.00 0.00 1.40 +0.03 28 0 410 0
29JUN26 16.00 P 0.00 0.00 0.00 1.80 +0.05 28 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 2.22 +0.04 28 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.75 +0.04 34 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.24 +0.05 38 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.74 +0.05 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.25 +0.05 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.77 +0.05 51 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.27 +0.05 54 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.73 +0.02 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.72 -0.05 58 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.71 +0.01 63 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.71 -0.03 68 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.70 -0.05 71 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.70 -0.05 76 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.69 -0.03 78 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.69 +0.02 82 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.68 -0.05 85 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 0.00 28 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 11.50 P 0.10 0.10 0.10 0.08 0.00 27 10 10 +10
30JUL26 12.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30JUL26 12.50 P 0.29 0.29 0.29 0.25 +0.01 27 10 10 +10
30JUL26 13.00 P 0.00 0.00 0.00 0.38 0.00 27 0 47 0
30JUL26 13.50 P 0.00 0.00 0.00 0.57 +0.02 27 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.81 +0.03 26 0 22 0
30JUL26 14.50 P 0.00 0.00 0.00 1.09 +0.03 26 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 1.42 +0.03 26 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 1.83 +0.04 27 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.24 +0.04 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.70 0.00 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.15 -0.01 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.63 0.00 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.09 -0.02 29 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.57 -0.02 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.06 +0.02 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.55 +0.02 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 29 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.18 +0.01 28 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 +0.01 27 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.56 0.00 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.76 +0.02 27 0 26 0
29SEP26 14.00 P 0.00 0.00 0.00 1.01 +0.02 27 0 41 0
29SEP26 14.50 P 1.29 1.29 1.29 1.28 +0.01 26 15 176 +15
29SEP26 15.00 P 0.00 0.00 0.00 1.60 0.00 26 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 2.00 +0.03 28 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.39 +0.04 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.81 -0.01 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.19 -0.06 26 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.69 -0.01 29 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.14 -0.02 28 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.61 -0.02 28 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.09 -0.01 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.57 -0.02 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.07 0.00 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.03 -0.02 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.01 +0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.01 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.00 -0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.00 -0.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.99 -0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.98 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.98 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 0.00 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 4 0
30DEC26 11.50 P 0.29 0.29 0.29 0.30 +0.01 27 1 24 +1
30DEC26 12.00 P 0.00 0.00 0.00 0.42 +0.01 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 +0.01 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 +0.02 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 +0.02 27 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 1.24 +0.02 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.52 +0.02 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.84 +0.03 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.18 +0.03 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.54 +0.03 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.93 +0.03 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.34 +0.04 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.77 +0.05 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.21 +0.04 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.66 +0.03 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.13 +0.03 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.60 +0.01 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.08 +0.01 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.05 0.00 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.03 +0.03 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.02 -0.01 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.01 -0.01 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.01 0.00 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.14 0.00 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.20 0.00 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 +0.01 27 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 0.00 27 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 +0.01 27 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.72 +0.01 27 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.93 +0.04 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.15 0.00 27 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 1.41 +0.03 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.69 +0.01 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.00 +0.03 27 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.37 +0.02 28 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.74 +0.02 28 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.12 +0.02 28 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.50 -0.01 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.92 -0.01 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.34 -0.01 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.74 -0.05 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.22 -0.01 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.70 +0.01 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.13 -0.02 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.07 -0.02 27 0 0 0
TOTAL PUT 160 7,489 -150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.37
29APR26 4.20 C 0.00 0.00 0.00 1.17 +0.07 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.07 +0.07 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.87 +0.07 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.67 +0.08 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.57 +0.07 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.48 +0.08 37 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.38 +0.07 30 0 2 0
29APR26 5.25 C 0.13 0.13 0.13 0.18 +0.04 32 15 110 +15
29APR26 5.50 C 0.04 0.04 0.04 0.06 +0.01 32 20 108 0
29APR26 5.75 C 0.03 0.03 0.03 0.02 0.00 37 10 43 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 156 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 57 0 92 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 68 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 79 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 99 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 108 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.17 +0.05 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.97 +0.05 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.88 +0.05 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.78 +0.04 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.69 +0.04 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.61 +0.04 29 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.53 +0.04 31 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.46 +0.04 32 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.30 +0.03 33 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.18 +0.02 33 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.10 +0.01 33 0 41 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 0.00 33 0 151 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 0.00 35 0 114 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 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 78 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.21 +0.07 37 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.09 +0.04 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.03 +0.07 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.91 +0.04 28 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.82 +0.03 28 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 +0.04 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.67 +0.04 31 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.60 +0.04 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.53 +0.05 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 +0.04 32 0 90 0
29JUN26 5.50 C 0.00 0.00 0.00 0.27 +0.04 33 0 133 0
29JUN26 5.75 C 0.15 0.15 0.15 0.18 +0.03 33 17 301 +17
29JUN26 6.00 C 0.10 0.10 0.10 0.12 +0.02 34 8 135 +8
29JUN26 6.25 C 0.08 0.08 0.08 0.08 +0.01 35 1 177 +1
29JUN26 6.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 35 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 36 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 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 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.21 +0.07 35 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.10 +0.05 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.03 +0.07 35 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.92 +0.05 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.84 +0.05 31 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.75 +0.04 30 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.60 +0.04 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.55 +0.05 32 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.40 +0.04 32 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.28 +0.03 32 0 0 0
30JUL26 5.75 C 0.18 0.18 0.18 0.19 +0.02 32 1 1 +1
30JUL26 6.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.22 +0.06 33 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.11 +0.04 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 +0.05 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.93 +0.03 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.85 +0.03 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.78 +0.03 29 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.71 +0.03 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 +0.02 29 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.60 +0.04 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 +0.04 32 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.36 +0.04 32 0 280 0
29SEP26 5.75 C 0.25 0.25 0.25 0.26 +0.02 31 4 16 +4
29SEP26 6.00 C 0.00 0.00 0.00 0.20 +0.02 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 +0.02 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.01 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 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 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.24 +0.08 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.16 +0.08 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.08 +0.07 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.01 +0.07 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.94 +0.07 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 +0.06 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 +0.06 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 +0.06 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.70 +0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 +0.05 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 +0.04 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 +0.04 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 +0.03 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 +0.02 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 31 0 8 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.26 +0.02 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.19 +0.03 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.11 +0.02 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.04 +0.02 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.92 +0.02 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.87 +0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.81 +0.02 29 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.76 +0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.65 +0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.54 +0.03 30 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.46 +0.02 30 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 +0.02 31 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 +0.01 30 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 +0.01 30 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.23 +0.02 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 +0.02 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 +0.01 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 +0.01 32 0 5 0
TOTAL CALL 76 5,327 +46
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 -0.01 39 0 32 0
29APR26 5.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 37 0
29APR26 5.25 P 0.09 0.09 0.08 0.07 -0.04 36 8 72 0
29APR26 5.50 P 0.28 0.28 0.28 0.20 -0.06 37 1 63 0
29APR26 5.75 P 0.00 0.00 0.00 0.40 -0.09 38 3 49 -3
29APR26 6.00 P 0.00 0.00 0.00 0.65 -0.08 54 2 76 0
29APR26 6.25 P 0.00 0.00 0.00 0.91 -0.07 75 0 43 0
29APR26 6.50 P 0.00 0.00 0.00 1.16 -0.07 89 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.41 -0.07 101 0 21 0
29APR26 7.00 P 0.00 0.00 0.00 1.66 -0.07 113 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 1.91 -0.07 124 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.16 -0.07 135 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.41 -0.07 145 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.66 -0.07 154 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.91 -0.07 163 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.16 -0.07 171 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.41 -0.07 180 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.66 -0.07 188 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.91 -0.07 196 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.16 -0.07 203 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.41 -0.07 211 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 -0.02 34 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 -0.02 34 0 17 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 -0.02 35 0 2 0
28MAY26 4.90 P 0.00 0.00 0.00 0.07 -0.02 35 0 15 0
28MAY26 5.00 P 0.00 0.00 0.00 0.09 -0.03 34 0 35 0
28MAY26 5.25 P 0.19 0.19 0.19 0.18 -0.05 35 2 24 +2
28MAY26 5.50 P 0.00 0.00 0.00 0.31 -0.06 35 0 33 0
28MAY26 5.75 P 0.00 0.00 0.00 0.49 -0.05 37 3 25 +3
28MAY26 6.00 P 0.00 0.00 0.00 0.69 -0.05 37 2 24 +2
28MAY26 6.25 P 0.00 0.00 0.00 0.92 -0.07 41 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.16 -0.07 45 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.42 -0.06 55 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.67 -0.06 61 0 15 0
28MAY26 7.25 P 0.00 0.00 0.00 1.92 -0.06 67 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.17 -0.06 72 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.42 -0.06 77 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.67 -0.06 82 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.92 -0.06 87 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.17 -0.06 91 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.42 -0.06 96 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.67 -0.06 100 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.92 -0.06 104 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.06 -0.02 35 0 2 0
29JUN26 4.70 P 0.10 0.10 0.10 0.08 -0.02 35 3 6 +3
29JUN26 4.80 P 0.13 0.13 0.13 0.10 -0.02 34 2 46 +2
29JUN26 4.90 P 0.15 0.16 0.15 0.13 -0.03 35 3 36 +3
29JUN26 5.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 36 0
29JUN26 5.25 P 0.00 0.00 0.00 0.26 -0.04 35 0 27 0
29JUN26 5.50 P 0.00 0.00 0.00 0.40 -0.05 36 0 18 0
29JUN26 5.75 P 0.00 0.00 0.00 0.56 -0.03 36 0 42 0
29JUN26 6.00 P 0.82 0.82 0.82 0.75 -0.05 37 5 16 +5
29JUN26 6.25 P 0.00 0.00 0.00 0.96 -0.05 38 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.19 -0.05 40 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.43 -0.06 44 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.68 -0.05 49 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.94 -0.07 55 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.19 -0.04 59 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.43 -0.05 61 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.68 -0.05 65 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.92 -0.06 66 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.17 -0.06 69 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.45 -0.03 81 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.69 -0.04 81 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.94 -0.04 85 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.19 -0.04 88 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.41 -0.07 82 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30JUL26 4.60 P 0.14 0.14 0.14 0.11 -0.03 32 3 0 -3
30JUL26 4.70 P 0.17 0.17 0.17 0.14 -0.03 33 3 0 -3
30JUL26 4.80 P 0.00 0.00 0.00 0.17 -0.03 33 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 6 0
30JUL26 5.25 P 0.00 0.00 0.00 0.37 -0.03 33 0 2 0
30JUL26 5.50 P 0.00 0.00 0.00 0.51 -0.05 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.69 -0.05 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.90 -0.06 35 0 176 0
30JUL26 6.25 P 0.00 0.00 0.00 1.11 -0.05 36 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.33 -0.04 36 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.57 -0.04 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.81 -0.04 41 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.05 -0.04 43 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.30 -0.04 46 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.54 -0.04 47 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.79 -0.04 51 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.03 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.03 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 -0.03 32 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 -0.03 32 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 -0.02 33 0 12 0
29SEP26 5.25 P 0.00 0.00 0.00 0.44 -0.04 32 0 254 0
29SEP26 5.50 P 0.63 0.63 0.63 0.58 -0.06 31 100 352 +100
29SEP26 5.75 P 0.00 0.00 0.00 0.75 -0.06 31 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.94 -0.06 32 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 -0.06 32 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.37 -0.04 34 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.60 -0.04 36 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.83 -0.04 37 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.06 -0.04 37 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.30 -0.04 38 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.55 -0.03 41 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.79 -0.04 41 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.03 -0.04 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.28 -0.04 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.53 -0.04 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.78 -0.03 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.02 -0.04 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.28 -0.03 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.52 -0.04 52 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.15 -0.03 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 -0.03 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.36 -0.04 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 -0.04 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 -0.05 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.67 -0.06 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.84 -0.06 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.01 -0.07 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.20 -0.08 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.40 -0.08 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.61 -0.09 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 -0.09 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.06 -0.09 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.30 -0.09 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.55 -0.07 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.79 -0.08 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.03 -0.08 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.28 -0.07 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.53 -0.07 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.78 -0.07 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.02 -0.08 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.28 -0.06 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.52 -0.07 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 -0.02 31 0 1 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 -0.02 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 -0.02 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.28 -0.02 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 -0.03 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.04 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 -0.04 31 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 -0.02 32 0 6 0
30MAR27 5.00 P 0.50 0.50 0.50 0.49 -0.04 32 6 16 +6
30MAR27 5.25 P 0.00 0.00 0.00 0.62 -0.04 32 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.76 -0.04 32 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.92 -0.05 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.11 -0.04 33 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.29 -0.05 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.50 -0.04 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.71 -0.04 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.93 -0.03 35 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.14 -0.04 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.37 -0.03 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.59 -0.04 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.83 -0.04 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.06 -0.05 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.30 -0.05 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.54 -0.06 37 0 0 0
TOTAL PUT 146 4,519 +117
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$ 160.90
29APR26 120.00 C 0.00 0.00 0.00 40.97 +1.52 49 0 35 0
29APR26 122.50 C 0.00 0.00 0.00 38.47 +1.50 0 0 13 0
29APR26 125.00 C 0.00 0.00 0.00 36.76 +2.27 110 0 104 0
29APR26 127.50 C 0.00 0.00 0.00 33.48 +1.46 50 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 31.91 +2.70 100 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 29.35 +2.62 92 0 100 0
29APR26 135.00 C 0.00 0.00 0.00 26.55 +2.28 76 0 240 0
29APR26 137.50 C 0.00 0.00 0.00 24.25 +2.42 75 0 90 0
29APR26 140.00 C 0.00 0.00 0.00 21.11 +1.68 47 0 652 0
29APR26 142.50 C 17.49 17.49 17.49 18.71 +1.62 46 1 348 0
29APR26 145.00 C 13.81 13.81 13.81 16.43 +1.59 48 15 783 0
29APR26 147.50 C 12.17 12.17 12.17 14.14 +1.24 46 1 666 0
29APR26 150.00 C 10.20 12.60 9.20 11.66 +0.66 40 117 5,996 -28
29APR26 152.50 C 8.80 8.80 8.80 9.75 +0.95 42 1 18,465 0
29APR26 155.00 C 7.00 7.60 7.00 8.00 +0.85 44 60 15,120 0
29APR26 157.50 C 5.33 6.30 4.93 6.71 +0.79 47 211 5,167 +126
29APR26 160.00 C 3.92 5.90 3.62 5.15 +0.65 46 6,719 8,408 +3,058
29APR26 162.50 C 2.67 4.65 2.67 4.10 +0.55 47 1,158 6,130 +871
29APR26 165.00 C 2.32 3.65 2.19 3.15 +0.48 47 882 3,097 +160
29APR26 167.50 C 1.96 2.91 1.83 2.33 +0.37 47 148 452 -27
29APR26 170.00 C 1.55 2.22 1.30 1.69 +0.27 47 291 25,684 +83
29APR26 172.50 C 1.45 1.74 0.98 1.19 +0.19 47 199 1,015 +50
29APR26 175.00 C 1.00 1.40 0.82 0.82 +0.13 47 273 1,243 +142
29APR26 177.50 C 0.89 1.05 0.89 0.56 +0.09 47 106 1,091 -29
29APR26 180.00 C 0.62 0.88 0.55 0.37 +0.06 47 275 2,375 +16
29APR26 182.50 C 0.50 0.64 0.50 0.24 +0.04 47 107 1,275 -72
29APR26 185.00 C 0.41 0.53 0.41 0.15 +0.02 47 72 759 +59
29APR26 187.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 836 0
29APR26 190.00 C 0.38 0.41 0.35 0.06 +0.01 47 309 2,352 +66
29APR26 192.50 C 0.00 0.00 0.00 0.04 +0.01 48 0 505 0
29APR26 195.00 C 0.00 0.00 0.00 0.02 0.00 47 0 946 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 46 0 633 0
29APR26 200.00 C 0.12 0.26 0.12 0.01 0.00 49 164 8,333 -134
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,260 0
29APR26 210.00 C 0.15 0.15 0.15 0.01 0.00 58 9 783 0
29APR26 215.00 C 0.12 0.13 0.10 0.01 0.00 63 1,053 4,852 +50
29APR26 220.00 C 0.06 0.06 0.06 0.01 0.00 68 22 820 -9
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 72 0 548 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,844 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 80 0 817 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 84 0 3,921 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 88 0 744 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 92 0 912 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 96 0 273 0
29APR26 260.00 C 0.04 0.04 0.04 0.01 0.00 99 60 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 103 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 106 0 334 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 110 0 522 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 113 0 537 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 116 0 262 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 120 0 1,462 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 123 0 297 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 126 0 613 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 132 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 137 0 87 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 143 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 148 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 153 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 158 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 163 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 168 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 172 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 177 0 358 0
28MAY26 120.00 C 0.00 0.00 0.00 41.75 +1.14 66 0 300 0
28MAY26 122.50 C 0.00 0.00 0.00 38.86 +1.69 52 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 37.39 +2.65 68 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 33.72 +1.33 41 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 32.50 +2.44 61 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 29.35 +1.71 49 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 26.99 +1.55 47 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 25.56 +1.57 55 0 62 0
28MAY26 140.00 C 0.00 0.00 0.00 22.63 +1.61 47 0 73 0
28MAY26 142.50 C 0.00 0.00 0.00 20.63 +1.61 47 0 365 0
28MAY26 145.00 C 0.00 0.00 0.00 18.85 +1.68 48 0 146 0
28MAY26 147.50 C 0.00 0.00 0.00 16.96 +1.56 47 0 198 0
28MAY26 150.00 C 13.30 14.71 12.40 15.06 +1.31 46 84 524 +33
28MAY26 152.50 C 12.58 12.58 12.58 13.42 +1.22 46 15 620 -15
28MAY26 155.00 C 10.61 10.61 10.14 11.79 +0.95 45 30 1,273 +30
28MAY26 157.50 C 9.50 11.00 8.53 10.63 +0.99 46 382 1,652 +79
28MAY26 160.00 C 8.59 10.05 7.50 9.42 +0.83 47 371 2,082 +100
28MAY26 162.50 C 6.90 8.96 6.90 8.37 +0.84 47 155 2,158 +155
28MAY26 165.00 C 6.94 7.55 5.80 7.46 +0.75 48 100 1,283 +99
28MAY26 167.50 C 5.64 6.70 5.24 6.56 +0.63 48 63 664 +48
28MAY26 170.00 C 5.00 6.30 4.67 5.74 +0.60 48 222 1,304 +138
28MAY26 172.50 C 4.41 5.68 4.11 4.95 +0.53 48 119 527 +118
28MAY26 175.00 C 3.67 4.37 3.64 4.28 +0.47 48 107 894 +107
28MAY26 177.50 C 3.53 4.16 3.24 3.67 +0.43 48 64 1,334 +15
28MAY26 180.00 C 3.00 4.00 2.96 3.14 +0.35 48 300 461 +154
28MAY26 182.50 C 0.00 0.00 0.00 2.69 +0.35 48 0 237 0
28MAY26 185.00 C 2.44 2.62 2.44 2.27 +0.26 48 15 386 +14
28MAY26 187.50 C 0.00 0.00 0.00 1.94 +0.26 48 0 257 0
28MAY26 190.00 C 2.02 2.60 2.02 1.62 +0.20 47 30 349 +18
28MAY26 192.50 C 2.37 2.37 2.37 1.38 +0.19 47 1 431 +1
28MAY26 195.00 C 0.00 0.00 0.00 1.15 +0.16 47 0 405 0
28MAY26 197.50 C 0.00 0.00 0.00 0.96 +0.13 47 0 561 0
28MAY26 200.00 C 1.36 1.70 1.36 0.81 +0.13 47 109 1,522 +93
28MAY26 205.00 C 1.20 1.37 1.20 0.56 +0.09 47 225 717 -37
28MAY26 210.00 C 0.91 1.15 0.91 0.38 +0.06 47 102 1,547 0
28MAY26 215.00 C 1.07 1.07 0.99 0.25 +0.04 47 102 194 +2
28MAY26 220.00 C 0.74 0.74 0.74 0.17 +0.03 47 1 407 -1
28MAY26 225.00 C 0.62 0.62 0.62 0.12 +0.02 48 1 555 0
28MAY26 230.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 580 0
28MAY26 235.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 601 0
28MAY26 240.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 1,862 0
28MAY26 245.00 C 0.00 0.00 0.00 0.02 0.00 47 0 638 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 46 0 860 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 48 0 603 0
28MAY26 260.00 C 0.30 0.30 0.30 0.01 0.00 50 30 229 -30
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 60 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 61 0 234 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 63 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 66 0 81 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 71 0 18 0
29JUN26 100.00 C 0.00 0.00 0.00 61.06 +1.87 46 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 58.81 +2.10 65 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 56.08 +1.84 47 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 53.65 +1.87 52 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 51.92 +2.51 68 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 49.15 +2.10 60 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 46.69 +2.23 58 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 44.43 +2.35 58 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 41.75 +1.14 53 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 39.54 +2.11 53 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 37.39 +2.24 54 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 34.98 +2.05 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 32.77 +1.96 50 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 30.63 +2.00 50 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 28.12 +1.47 46 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 26.18 +1.45 46 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 24.27 +1.36 46 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 22.53 +1.35 46 0 78 0
29JUN26 145.00 C 0.00 0.00 0.00 20.80 +1.28 46 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 19.23 +1.47 46 0 60 0
29JUN26 150.00 C 16.00 17.60 16.00 17.27 +0.71 45 17 1,614 0
29JUN26 152.50 C 15.55 15.55 15.55 16.35 +1.34 47 15 850 0
29JUN26 155.00 C 0.00 0.00 0.00 14.94 +1.14 46 0 2,462 0
29JUN26 157.50 C 12.78 13.20 12.78 13.81 +1.12 47 32 667 +31
29JUN26 160.00 C 11.22 12.90 10.81 12.49 +0.80 46 31 808 0
29JUN26 162.50 C 10.50 11.99 10.50 11.50 +0.80 47 25 734 -14
29JUN26 165.00 C 10.59 10.59 10.59 10.59 +0.79 47 15 985 +15
29JUN26 167.50 C 8.29 9.84 8.29 9.78 +0.84 47 101 352 +68
29JUN26 170.00 C 8.02 8.89 7.79 8.88 +0.83 47 69 1,652 -30
29JUN26 172.50 C 7.90 7.96 7.90 8.03 +0.71 47 45 265 +15
29JUN26 175.00 C 6.68 8.20 6.68 7.30 +0.70 47 397 592 +359
29JUN26 177.50 C 6.20 7.15 6.20 6.58 +0.66 47 90 192 +75
29JUN26 180.00 C 0.00 0.00 0.00 5.93 +0.57 47 0 310 0
29JUN26 182.50 C 0.00 0.00 0.00 5.37 +0.57 47 0 111 0
29JUN26 185.00 C 4.98 5.55 4.98 4.81 +0.52 47 55 287 +38
29JUN26 187.50 C 0.00 0.00 0.00 4.31 +0.45 47 0 150 0
29JUN26 190.00 C 4.50 5.09 4.50 3.89 +0.45 47 18 1,218 +2
29JUN26 192.50 C 4.50 4.50 4.50 3.47 +0.42 47 15 333 0
29JUN26 195.00 C 0.00 0.00 0.00 3.09 +0.34 47 0 312 0
29JUN26 197.50 C 3.34 3.45 3.34 2.78 +0.34 47 54 442 +36
29JUN26 200.00 C 3.00 3.82 3.00 2.48 +0.34 47 15 3,448 +15
29JUN26 205.00 C 3.07 3.25 3.07 1.96 +0.25 47 58 459 +2
29JUN26 210.00 C 2.49 2.59 2.49 1.53 +0.20 47 54 1,162 +8
29JUN26 215.00 C 1.98 1.98 1.98 1.22 +0.18 47 15 524 -15
29JUN26 220.00 C 1.78 2.12 1.77 0.93 +0.12 47 38 3,330 -31
29JUN26 225.00 C 0.00 0.00 0.00 0.74 +0.12 47 0 766 0
29JUN26 230.00 C 0.00 0.00 0.00 0.56 +0.08 47 0 3,160 0
29JUN26 235.00 C 0.00 0.00 0.00 0.44 +0.08 47 0 1,557 0
29JUN26 240.00 C 1.10 1.10 1.10 0.33 +0.05 47 1 3,655 0
29JUN26 245.00 C 0.00 0.00 0.00 0.26 +0.05 47 0 558 0
29JUN26 250.00 C 0.00 0.00 0.00 0.19 +0.03 46 0 1,333 0
29JUN26 255.00 C 0.00 0.00 0.00 0.15 +0.03 47 0 452 0
29JUN26 260.00 C 0.00 0.00 0.00 0.11 +0.02 47 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.07 +0.01 47 0 220 0
29JUN26 275.00 C 0.69 0.71 0.69 0.05 +0.01 47 7 172 +5
29JUN26 280.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,232 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 48 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 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 58 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 60 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 63 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 66 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 69 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 72 0 277 0
30JUL26 120.00 C 0.00 0.00 0.00 42.39 +1.78 51 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 39.69 +1.47 47 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 37.71 +1.64 48 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 35.76 +1.74 48 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 33.56 +1.51 47 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 31.62 +1.40 47 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 29.93 +1.69 48 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 27.97 +1.42 47 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 26.30 +1.41 47 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 24.64 +1.36 47 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 23.13 +1.56 47 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 21.02 +0.86 45 0 108 0
30JUL26 150.00 C 0.00 0.00 0.00 20.12 +1.28 46 0 138 0
30JUL26 152.50 C 0.00 0.00 0.00 18.97 +1.38 47 0 165 0
30JUL26 155.00 C 0.00 0.00 0.00 17.14 +0.71 45 0 161 0
30JUL26 157.50 C 0.00 0.00 0.00 16.56 +1.21 47 0 460 0
30JUL26 160.00 C 0.00 0.00 0.00 15.43 +0.91 47 1 431 +1
30JUL26 162.50 C 0.00 0.00 0.00 14.42 +0.89 47 0 245 0
30JUL26 165.00 C 0.00 0.00 0.00 13.49 +1.02 48 0 438 0
30JUL26 167.50 C 10.76 12.60 10.76 12.61 +0.90 48 2 108 0
30JUL26 170.00 C 11.34 11.34 11.34 11.76 +0.94 48 15 232 0
30JUL26 172.50 C 10.55 10.55 10.40 10.87 +0.94 48 30 137 +30
30JUL26 175.00 C 9.40 9.86 9.40 10.01 +0.79 48 16 119 0
30JUL26 177.50 C 9.25 9.25 9.25 9.30 +0.78 48 15 199 0
30JUL26 180.00 C 8.09 9.48 7.75 8.60 +0.79 48 108 268 +58
30JUL26 182.50 C 8.07 8.60 8.07 7.90 +0.72 47 60 240 +60
30JUL26 185.00 C 7.04 7.04 7.04 7.28 +0.64 47 31 62 +31
30JUL26 187.50 C 0.00 0.00 0.00 6.74 +0.65 47 0 0 0
30JUL26 190.00 C 6.30 6.30 6.30 6.19 +0.64 47 2 91 0
30JUL26 192.50 C 0.00 0.00 0.00 5.65 +0.54 47 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 5.22 +0.52 47 0 91 0
30JUL26 197.50 C 0.00 0.00 0.00 4.81 +0.51 47 0 11 0
30JUL26 200.00 C 0.00 0.00 0.00 4.40 +0.51 47 0 381 0
30JUL26 205.00 C 0.00 0.00 0.00 3.69 +0.40 47 0 16 0
30JUL26 210.00 C 0.00 0.00 0.00 3.10 +0.40 47 0 21 0
30JUL26 215.00 C 0.00 0.00 0.00 2.57 +0.29 47 0 75 0
30JUL26 220.00 C 2.96 3.30 2.96 2.16 +0.30 47 34 49 +34
30JUL26 225.00 C 0.00 0.00 0.00 1.77 +0.21 47 0 40 0
30JUL26 230.00 C 0.00 0.00 0.00 1.49 +0.22 47 0 30 0
30JUL26 235.00 C 2.14 2.14 2.14 1.21 +0.16 47 15 75 +15
30JUL26 240.00 C 0.00 0.00 0.00 1.02 +0.15 47 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 0.83 +0.13 47 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 0.68 +0.10 47 0 15 0
30JUL26 255.00 C 0.00 0.00 0.00 0.57 +0.10 47 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.45 +0.06 47 0 45 0
30JUL26 265.00 C 0.00 0.00 0.00 0.38 +0.06 47 0 52 0
30JUL26 270.00 C 1.45 1.45 1.45 0.31 +0.06 47 2 17 +2
29SEP26 100.00 C 0.00 0.00 0.00 62.25 +2.58 58 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 59.81 +2.36 56 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 57.37 +2.08 54 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 55.17 +2.09 53 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 53.42 +2.47 55 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 50.92 +2.06 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 48.69 +1.81 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 46.67 +1.77 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 44.51 +1.54 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 42.75 +2.04 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 41.49 +2.62 52 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 39.10 +2.00 50 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 37.27 +1.09 50 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 35.30 +1.57 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 33.85 +1.72 49 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 32.27 +1.59 49 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 30.84 +1.56 49 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 29.17 +1.30 48 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 27.72 +1.29 48 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 26.39 +1.26 48 0 25 0
29SEP26 150.00 C 0.00 0.00 0.00 25.08 +0.97 48 0 417 0
29SEP26 152.50 C 0.00 0.00 0.00 24.10 +1.38 49 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 22.58 +0.98 48 0 85 0
29SEP26 157.50 C 0.00 0.00 0.00 21.68 +1.14 49 0 144 0
29SEP26 160.00 C 0.00 0.00 0.00 20.75 +1.21 49 0 131 0
29SEP26 162.50 C 0.00 0.00 0.00 19.78 +1.20 49 0 47 0
29SEP26 165.00 C 0.00 0.00 0.00 18.82 +1.14 49 0 34 0
29SEP26 167.50 C 0.00 0.00 0.00 17.91 +1.08 50 0 41 0
29SEP26 170.00 C 17.00 17.00 17.00 16.96 +0.93 50 3 2,534 0
29SEP26 172.50 C 0.00 0.00 0.00 16.11 +0.93 50 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 15.26 +0.93 49 0 532 0
29SEP26 177.50 C 0.00 0.00 0.00 14.41 +0.93 49 0 40 0
29SEP26 180.00 C 12.77 12.77 12.77 13.56 +0.79 49 1 58 +1
29SEP26 182.50 C 0.00 0.00 0.00 12.87 +0.78 49 0 25 0
29SEP26 185.00 C 12.02 12.79 12.02 11.93 +0.51 49 6 261 +4
29SEP26 187.50 C 0.00 0.00 0.00 11.53 +0.78 49 0 168 0
29SEP26 190.00 C 0.00 0.00 0.00 10.85 +0.78 49 0 190 0
29SEP26 192.50 C 0.00 0.00 0.00 10.19 +0.64 49 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 9.67 +0.64 49 0 89 0
29SEP26 197.50 C 0.00 0.00 0.00 9.15 +0.63 49 0 75 0
29SEP26 200.00 C 9.10 10.10 9.10 8.64 +0.64 49 10 1,135 +4
29SEP26 205.00 C 0.00 0.00 0.00 7.60 +0.52 49 0 110 0
29SEP26 210.00 C 7.20 7.20 7.20 6.81 +0.50 49 1 241 0
29SEP26 215.00 C 0.00 0.00 0.00 6.04 +0.51 49 0 198 0
29SEP26 220.00 C 6.70 6.70 6.70 5.31 +0.39 49 2 377 +1
29SEP26 225.00 C 6.50 6.60 6.50 4.75 +0.39 49 14 185 -14
29SEP26 230.00 C 0.00 0.00 0.00 4.20 +0.40 49 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 3.68 +0.29 49 0 124 0
29SEP26 240.00 C 0.00 0.00 0.00 3.29 +0.29 49 0 788 0
29SEP26 245.00 C 0.00 0.00 0.00 2.90 +0.29 49 0 116 0
29SEP26 250.00 C 4.34 4.34 4.34 2.52 +0.21 49 2 525 +2
29SEP26 255.00 C 0.00 0.00 0.00 2.26 +0.21 49 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 2.00 +0.21 49 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 1.74 +0.17 49 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 1.54 +0.14 49 0 697 0
29SEP26 275.00 C 0.00 0.00 0.00 1.37 +0.15 49 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 1.20 +0.15 49 0 56 0
29SEP26 285.00 C 0.00 0.00 0.00 1.04 +0.10 49 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 0.93 +0.10 49 0 324 0
29SEP26 295.00 C 0.00 0.00 0.00 0.83 +0.10 49 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 0.72 +0.09 49 0 563 0
29SEP26 310.00 C 0.00 0.00 0.00 0.56 +0.06 49 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.43 +0.06 49 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.34 +0.04 49 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.26 +0.04 49 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.20 +0.02 49 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.16 +0.03 49 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.12 +0.01 49 0 123 0
29SEP26 380.00 C 0.00 0.00 0.00 0.10 +0.02 49 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.05 +0.01 49 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.04 +0.01 49 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 47 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 64.06 +1.89 54 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 61.93 +1.75 53 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 59.91 +1.84 53 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.67 +1.55 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 55.94 +1.77 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 53.82 +1.55 51 0 0 0
30DEC26 115.00 C 50.50 50.50 50.50 52.18 +1.68 51 2 18 +2
30DEC26 117.50 C 0.00 0.00 0.00 50.06 +1.01 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 48.71 +2.19 51 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 46.57 +1.77 50 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 45.29 +2.16 51 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 43.42 +1.19 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 41.47 +1.53 49 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 40.84 +2.40 51 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 38.17 +0.21 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 37.08 +1.26 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 36.38 +1.70 50 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 34.39 +1.59 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 33.11 +1.04 49 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 31.71 +1.35 49 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 30.54 +1.30 49 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 29.40 +1.26 49 0 51 0
30DEC26 155.00 C 29.26 29.26 29.26 28.33 +1.25 49 1 44 +1
30DEC26 157.50 C 0.00 0.00 0.00 27.28 +1.22 49 0 56 0
30DEC26 160.00 C 26.00 26.00 26.00 26.28 +0.95 49 1 713 +1
30DEC26 162.50 C 0.00 0.00 0.00 25.35 +1.11 49 0 60 0
30DEC26 165.00 C 0.00 0.00 0.00 24.40 +1.08 49 0 72 0
30DEC26 167.50 C 0.00 0.00 0.00 23.50 +1.06 49 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 22.54 +1.06 49 0 70 0
30DEC26 172.50 C 0.00 0.00 0.00 21.60 +0.94 49 0 97 0
30DEC26 175.00 C 0.00 0.00 0.00 20.79 +0.94 49 0 31 0
30DEC26 177.50 C 0.00 0.00 0.00 19.97 +0.94 49 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 19.16 +0.95 49 0 1,067 0
30DEC26 182.50 C 18.11 18.11 18.11 18.34 +0.94 49 17 1,062 +17
30DEC26 185.00 C 0.00 0.00 0.00 17.53 +0.87 49 0 86 0
30DEC26 187.50 C 0.00 0.00 0.00 16.81 +0.79 49 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 16.17 +0.80 49 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 15.52 +0.79 49 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 14.88 +0.80 49 0 126 0
30DEC26 197.50 C 0.00 0.00 0.00 14.24 +0.80 49 0 158 0
30DEC26 200.00 C 0.00 0.00 0.00 13.59 +0.76 49 0 617 0
30DEC26 205.00 C 0.00 0.00 0.00 12.50 +1.00 49 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 11.52 +0.97 49 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 10.53 +0.94 49 0 121 0
30DEC26 220.00 C 0.00 0.00 0.00 9.61 +0.53 49 0 450 0
30DEC26 225.00 C 0.00 0.00 0.00 8.62 +0.51 48 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 8.15 +0.75 49 0 88 0
30DEC26 235.00 C 0.00 0.00 0.00 7.20 +0.49 48 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 6.60 +0.39 48 0 1,530 0
30DEC26 245.00 C 0.00 0.00 0.00 6.09 +0.39 48 0 1,250 0
30DEC26 250.00 C 0.00 0.00 0.00 5.58 +0.39 48 0 531 0
30DEC26 255.00 C 0.00 0.00 0.00 5.07 +0.37 48 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 4.64 +0.29 48 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 4.29 +0.29 48 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 3.94 +0.30 48 0 11 0
30DEC26 275.00 C 0.00 0.00 0.00 3.59 +0.30 48 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 3.25 +0.12 48 0 356 0
30DEC26 285.00 C 0.00 0.00 0.00 3.01 +0.21 48 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 2.78 +0.22 48 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 2.54 +0.21 48 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 2.37 +0.20 48 0 293 0
30DEC26 310.00 C 0.00 0.00 0.00 1.95 +0.15 48 0 14 0
30DEC26 320.00 C 0.00 0.00 0.00 1.65 +0.11 48 0 134 0
30DEC26 330.00 C 0.00 0.00 0.00 1.36 +0.10 48 0 10 0
30DEC26 340.00 C 2.95 2.95 2.95 1.17 +0.11 48 4 74 +1
30DEC26 350.00 C 0.00 0.00 0.00 0.98 +0.11 48 0 113 0
30MAR27 120.00 C 0.00 0.00 0.00 52.25 +2.04 51 0 20 0
30MAR27 122.50 C 0.00 0.00 0.00 50.81 +2.21 51 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 49.05 +2.00 51 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 47.50 +1.96 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 46.02 +1.94 51 0 7 0
30MAR27 132.50 C 0.00 0.00 0.00 44.39 +1.73 50 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 43.37 +2.07 51 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 41.62 +1.65 50 0 0 0
30MAR27 140.00 C 40.80 40.80 40.80 40.01 +1.30 49 2 39 +2
30MAR27 142.50 C 0.00 0.00 0.00 38.77 +1.29 49 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 38.29 +2.02 51 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 36.34 +1.26 49 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 35.94 +1.23 50 0 1,638 0
30MAR27 152.50 C 0.00 0.00 0.00 34.16 +0.98 49 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 33.09 +1.20 49 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 32.08 +1.18 50 0 1,002 0
30MAR27 160.00 C 30.32 30.32 30.32 31.11 +0.82 50 1 1,125 +1
30MAR27 162.50 C 0.00 0.00 0.00 30.18 +0.97 50 0 30 0
30MAR27 165.00 C 27.59 27.59 27.59 29.14 +0.84 49 15 46 +15
30MAR27 167.50 C 0.00 0.00 0.00 28.48 +1.06 50 0 30 0
30MAR27 170.00 C 0.00 0.00 0.00 27.55 +1.10 50 0 41 0
30MAR27 172.50 C 0.00 0.00 0.00 26.58 +1.07 50 0 67 0
30MAR27 175.00 C 25.35 25.35 25.35 25.68 +0.95 50 1 3 +1
30MAR27 177.50 C 0.00 0.00 0.00 24.90 +0.96 50 0 33 0
30MAR27 180.00 C 24.50 24.50 24.50 24.12 +0.96 50 3 114 0
30MAR27 182.50 C 0.00 0.00 0.00 23.33 +0.96 50 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 22.53 +0.94 50 0 1,008 0
30MAR27 187.50 C 0.00 0.00 0.00 21.76 +0.96 50 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 20.98 +0.91 50 0 14 0
30MAR27 192.50 C 0.00 0.00 0.00 20.27 +0.81 50 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 19.65 +0.81 50 0 93 0
30MAR27 197.50 C 0.00 0.00 0.00 19.03 +0.81 50 0 1 0
30MAR27 200.00 C 18.25 18.25 18.01 18.42 +0.81 50 2 224 +2
30MAR27 205.00 C 18.44 18.44 18.15 17.19 +0.81 49 21 37 +21
30MAR27 210.00 C 17.15 17.15 17.03 15.96 +1.15 49 16 17 +16
30MAR27 215.00 C 0.00 0.00 0.00 14.98 +1.08 49 0 56 0
30MAR27 220.00 C 0.00 0.00 0.00 14.04 +1.05 49 0 1,092 0
30MAR27 225.00 C 0.00 0.00 0.00 13.11 +0.67 49 0 167 0
30MAR27 230.00 C 0.00 0.00 0.00 12.17 +0.96 49 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 11.39 +0.85 49 0 3 0
30MAR27 240.00 C 0.00 0.00 0.00 10.70 +0.83 49 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 10.01 +0.81 49 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 9.32 +0.54 49 0 258 0
30MAR27 255.00 C 0.00 0.00 0.00 8.63 +0.66 49 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 8.13 +0.64 49 0 14 0
30MAR27 265.00 C 0.00 0.00 0.00 7.64 +0.63 49 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 7.15 +0.42 49 0 8 0
30MAR27 275.00 C 0.00 0.00 0.00 6.46 +0.41 49 0 71 0
TOTAL CALL 16,504 252,173 +6,391
29APR26 120.00 P 0.11 0.11 0.11 0.01 0.00 66 1 3,761 0
29APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1,172 0
29APR26 125.00 P 0.11 0.11 0.11 0.01 0.00 58 1 689 -1
29APR26 127.50 P 0.00 0.00 0.00 0.01 0.00 53 0 432 0
29APR26 130.00 P 0.13 0.13 0.12 0.01 -0.01 49 30 3,557 -27
29APR26 132.50 P 0.00 0.00 0.00 0.02 -0.01 49 0 712 0
29APR26 135.00 P 0.21 0.22 0.20 0.03 -0.04 47 56 2,009 -54
29APR26 137.50 P 0.20 0.20 0.17 0.07 -0.06 47 5 1,037 +5
29APR26 140.00 P 0.45 0.45 0.30 0.13 -0.10 47 162 5,880 +132
29APR26 142.50 P 0.56 0.60 0.35 0.23 -0.16 47 16 6,939 +15
29APR26 145.00 P 0.84 0.92 0.55 0.40 -0.24 47 175 26,661 -39
29APR26 147.50 P 1.34 1.34 0.69 0.67 -0.34 47 697 27,150 +60
29APR26 150.00 P 1.52 2.09 0.96 1.07 -0.45 47 777 103,130 +353
29APR26 152.50 P 2.17 2.60 1.70 1.56 -0.63 46 64 37,434 +7
29APR26 155.00 P 4.00 4.00 1.98 2.25 -0.79 46 553 24,611 +68
29APR26 157.50 P 5.00 5.09 2.83 3.17 -0.96 47 698 1,792 +250
29APR26 160.00 P 6.00 6.50 3.90 4.39 -0.90 48 789 2,816 +148
29APR26 162.50 P 8.00 8.00 5.90 5.66 -1.29 47 303 1,380 +211
29APR26 165.00 P 10.00 10.00 8.13 7.29 -1.35 49 56 910 -22
29APR26 167.50 P 0.00 0.00 0.00 9.04 -1.47 49 0 592 0
29APR26 170.00 P 12.80 12.80 10.65 10.98 -1.56 51 5 1,105 -5
29APR26 172.50 P 0.00 0.00 0.00 13.06 -1.64 52 0 376 0
29APR26 175.00 P 0.00 0.00 0.00 15.27 -1.69 54 0 518 0
29APR26 177.50 P 0.00 0.00 0.00 17.58 -1.72 56 0 497 0
29APR26 180.00 P 19.50 19.50 19.50 19.39 -2.35 47 4 659 -4
29APR26 182.50 P 23.79 23.79 23.79 21.77 -1.75 47 2 413 0
29APR26 185.00 P 26.00 26.00 26.00 24.39 -1.57 55 2 470 -2
29APR26 187.50 P 0.00 0.00 0.00 26.71 -1.71 51 0 645 0
29APR26 190.00 P 0.00 0.00 0.00 29.99 -0.95 80 0 3,394 0
29APR26 192.50 P 0.00 0.00 0.00 32.03 -1.37 72 0 595 0
29APR26 195.00 P 0.00 0.00 0.00 34.10 -1.80 0 0 1,390 0
29APR26 197.50 P 0.00 0.00 0.00 36.76 -1.64 69 0 430 0
29APR26 200.00 P 0.00 0.00 0.00 39.92 -1.80 95 0 4,140 0
29APR26 205.00 P 43.16 43.16 43.16 44.10 -1.80 0 4 319 -3
29APR26 210.00 P 0.00 0.00 0.00 50.57 -0.33 127 0 216 0
29APR26 215.00 P 0.00 0.00 0.00 54.10 -1.80 0 0 325 0
29APR26 220.00 P 0.00 0.00 0.00 59.10 -1.80 0 0 753 -90
29APR26 225.00 P 0.00 0.00 0.00 64.10 -1.80 0 0 689 0
29APR26 230.00 P 0.00 0.00 0.00 69.10 -1.80 0 0 654 -155
29APR26 235.00 P 0.00 0.00 0.00 74.10 -1.80 0 0 270 -189
29APR26 240.00 P 0.00 0.00 0.00 80.05 -0.85 156 0 30 -240
29APR26 245.00 P 0.00 0.00 0.00 84.10 -1.80 0 0 60 -390
29APR26 250.00 P 0.00 0.00 0.00 89.10 -1.80 0 0 127 0
29APR26 255.00 P 95.98 95.98 95.98 94.10 -1.80 0 21 60 0
29APR26 260.00 P 0.00 0.00 0.00 99.15 -1.75 127 0 710 0
29APR26 265.00 P 0.00 0.00 0.00 104.60 -1.30 166 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 109.10 -1.80 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 114.10 -1.80 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 119.10 -1.80 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 124.59 -1.31 185 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 129.10 -1.80 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 134.10 -1.80 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 139.10 -1.80 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 149.10 -1.80 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 159.10 -1.80 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 169.10 -1.80 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 179.10 -1.80 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 189.10 -1.80 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 199.10 -1.80 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 209.10 -1.80 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 220.17 -0.73 287 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 229.10 -1.80 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 239.10 -1.80 0 0 15 0
28MAY26 120.00 P 0.00 0.00 0.00 0.29 -0.07 47 0 1,182 0
28MAY26 122.50 P 0.00 0.00 0.00 0.42 -0.08 47 0 507 0
28MAY26 125.00 P 0.91 0.91 0.79 0.58 -0.11 47 7 489 +7
28MAY26 127.50 P 1.03 1.03 1.01 0.77 -0.16 47 11 410 +10
28MAY26 130.00 P 1.25 1.43 1.10 1.05 -0.16 48 46 890 +9
28MAY26 132.50 P 1.34 1.34 1.34 1.36 -0.23 47 39 598 +38
28MAY26 135.00 P 2.07 2.07 1.86 1.66 -0.37 47 15 1,191 +8
28MAY26 137.50 P 2.63 2.63 2.53 2.10 -0.40 47 8 768 +2
28MAY26 140.00 P 3.20 3.50 2.38 2.59 -0.41 46 687 2,373 +22
28MAY26 142.50 P 4.08 4.08 3.08 3.22 -0.45 46 174 940 -43
28MAY26 145.00 P 5.00 5.07 3.55 3.91 -0.50 46 2,380 18,101 +1,640
28MAY26 147.50 P 5.29 5.79 4.41 4.71 -0.58 46 252 1,567 +47
28MAY26 150.00 P 7.00 7.00 5.07 5.60 -0.63 46 585 3,954 +461
28MAY26 152.50 P 7.91 8.06 6.58 6.58 -0.83 46 389 2,243 +265
28MAY26 155.00 P 9.00 9.25 7.28 7.73 -0.77 46 384 2,356 +305
28MAY26 157.50 P 10.27 10.33 8.42 8.95 -0.98 46 395 1,513 +335
28MAY26 160.00 P 12.00 12.49 9.98 10.27 -1.23 46 141 3,013 +43
28MAY26 162.50 P 13.20 14.15 11.67 11.84 -1.12 47 342 1,253 +314
28MAY26 165.00 P 16.00 16.00 12.94 13.86 -0.97 49 23 687 0
28MAY26 167.50 P 0.00 0.00 0.00 15.36 -1.26 49 0 174 0
28MAY26 170.00 P 0.00 0.00 0.00 17.30 -1.13 50 0 499 0
28MAY26 172.50 P 0.00 0.00 0.00 19.06 -1.31 50 0 273 0
28MAY26 175.00 P 0.00 0.00 0.00 20.94 -1.43 50 0 736 0
28MAY26 177.50 P 0.00 0.00 0.00 23.07 -1.39 51 0 452 0
28MAY26 180.00 P 0.00 0.00 0.00 25.14 -1.45 52 0 291 0
28MAY26 182.50 P 0.00 0.00 0.00 27.01 -1.73 51 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 29.33 -1.61 52 0 200 0
28MAY26 187.50 P 0.00 0.00 0.00 31.45 -1.73 53 0 251 0
28MAY26 190.00 P 0.00 0.00 0.00 33.97 -1.48 55 0 251 0
28MAY26 192.50 P 0.00 0.00 0.00 35.89 -1.85 53 0 95 0
28MAY26 195.00 P 0.00 0.00 0.00 38.13 -1.93 53 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 40.69 -1.71 56 0 117 0
28MAY26 200.00 P 0.00 0.00 0.00 43.13 -1.43 57 0 337 0
28MAY26 205.00 P 0.00 0.00 0.00 48.09 -1.23 61 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 51.74 -2.61 45 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 57.71 -1.24 65 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 62.30 -1.52 63 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 65.87 -2.82 0 0 731 0
28MAY26 230.00 P 73.77 73.77 73.77 72.31 -1.45 70 1 489 0
28MAY26 235.00 P 0.00 0.00 0.00 76.75 -1.75 62 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 81.10 -2.34 0 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 85.93 -2.50 0 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 92.07 -1.29 78 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 95.83 -2.51 0 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 100.49 -2.83 0 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 105.75 -2.52 0 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 110.24 -2.77 0 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 116.26 -1.72 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 121.24 -1.72 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 126.22 -1.72 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 131.20 -1.72 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 135.41 -2.51 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 141.17 -1.73 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 151.14 -1.71 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 161.14 -1.71 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 171.08 -1.72 0 0 0 0
29JUN26 100.00 P 0.45 0.46 0.44 0.11 -0.01 47 62 2,347 +60
29JUN26 102.50 P 0.00 0.00 0.00 0.16 -0.01 47 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.21 -0.03 47 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.30 -0.03 47 0 164 0
29JUN26 110.00 P 0.72 0.75 0.72 0.40 -0.05 47 60 440 0
29JUN26 112.50 P 0.00 0.00 0.00 0.54 -0.05 47 0 154 0
29JUN26 115.00 P 0.00 0.00 0.00 0.70 -0.08 47 0 127 0
29JUN26 117.50 P 0.00 0.00 0.00 0.90 -0.08 47 0 172 0
29JUN26 120.00 P 1.43 1.43 1.43 1.15 -0.11 47 20 1,847 +20
29JUN26 122.50 P 0.00 0.00 0.00 1.43 -0.13 47 0 472 0
29JUN26 125.00 P 2.14 2.20 1.84 1.78 -0.17 47 102 869 -72
29JUN26 127.50 P 2.25 2.25 2.16 2.17 -0.18 47 66 879 -21
29JUN26 130.00 P 2.84 3.00 2.68 2.55 -0.29 46 25 2,349 +21
29JUN26 132.50 P 3.46 3.46 2.94 3.12 -0.19 47 96 699 -50
29JUN26 135.00 P 3.81 4.07 3.68 3.72 -0.15 47 155 704 +140
29JUN26 137.50 P 4.70 4.70 4.27 4.23 -0.31 46 81 1,111 -1
29JUN26 140.00 P 5.23 5.56 4.65 5.14 -0.11 47 194 1,327 +83
29JUN26 142.50 P 6.60 6.60 5.61 5.67 -0.40 46 65 2,483 +34
29JUN26 145.00 P 7.11 7.34 6.84 6.47 -0.52 46 82 7,165 +76
29JUN26 147.50 P 8.04 8.50 7.30 7.42 -0.62 45 28 2,909 +26
29JUN26 150.00 P 10.00 10.00 8.60 8.45 -0.74 45 92 4,313 +21
29JUN26 152.50 P 10.89 10.89 9.37 9.50 -0.88 45 115 953 +18
29JUN26 155.00 P 11.72 12.25 10.66 10.72 -1.00 45 47 1,347 +46
29JUN26 157.50 P 12.90 13.62 11.60 12.00 -1.09 46 116 1,350 +18
29JUN26 160.00 P 15.00 15.50 13.00 13.49 -0.81 46 49 2,421 +49
29JUN26 162.50 P 0.00 0.00 0.00 14.94 -1.18 46 0 1,340 0
29JUN26 165.00 P 19.00 19.00 16.15 16.98 -0.79 48 14 1,337 +11
29JUN26 167.50 P 0.00 0.00 0.00 18.23 -1.26 47 0 550 0
29JUN26 170.00 P 22.00 22.39 19.50 20.32 -0.95 49 137 1,834 +24
29JUN26 172.50 P 0.00 0.00 0.00 21.96 -1.15 49 0 535 0
29JUN26 175.00 P 25.67 25.67 25.67 23.88 -1.13 49 15 474 +15
29JUN26 177.50 P 26.77 26.77 26.77 25.67 -1.26 49 1 383 +1
29JUN26 180.00 P 27.42 27.42 27.42 27.69 -0.41 50 5 6,450 -5
29JUN26 182.50 P 0.00 0.00 0.00 29.70 -1.27 50 0 494 0
29JUN26 185.00 P 0.00 0.00 0.00 31.55 -1.49 50 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 33.16 -2.03 48 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 35.11 -2.24 47 0 2,014 0
29JUN26 192.50 P 0.00 0.00 0.00 37.82 -1.73 50 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 39.68 -2.14 49 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 41.66 -2.39 48 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 43.64 -2.66 47 0 5,335 0
29JUN26 205.00 P 0.00 0.00 0.00 48.81 -2.03 51 0 1,907 0
29JUN26 210.00 P 0.00 0.00 0.00 53.01 -2.45 49 0 1,266 0
29JUN26 215.00 P 0.00 0.00 0.00 58.18 -1.64 53 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 62.74 -1.75 53 0 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 66.84 -2.40 45 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 73.49 -0.69 64 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 76.75 -2.13 47 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 81.97 -1.76 54 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 87.13 -1.50 58 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 92.07 -1.44 59 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 95.95 -2.48 0 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 102.15 -1.21 65 0 213 0
29JUN26 265.00 P 0.00 0.00 0.00 106.52 -1.78 54 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 110.85 -2.45 0 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 116.26 -1.98 0 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 121.91 -1.32 69 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 126.22 -1.90 0 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 131.62 -1.51 66 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 136.20 -1.97 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 141.17 -2.04 0 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 151.20 -1.97 0 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 161.25 -1.91 0 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 171.14 -1.98 0 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 181.06 -2.03 0 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 191.10 -1.99 0 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 201.01 -1.98 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 210.99 -2.03 0 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 221.15 -1.79 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 231.18 -1.74 69 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 241.16 -1.72 69 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 250.65 -2.23 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 260.98 -1.88 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 271.05 -1.85 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 280.93 -1.87 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 290.97 -1.83 0 0 0 0
30JUL26 120.00 P 2.35 2.51 2.35 2.24 -0.13 47 23 235 +1
30JUL26 122.50 P 2.92 2.92 2.92 2.65 -0.14 47 1 254 +1
30JUL26 125.00 P 3.27 3.27 3.27 3.14 -0.13 47 1 136 0
30JUL26 127.50 P 3.90 3.90 3.90 3.68 -0.07 47 1 130 -1
30JUL26 130.00 P 4.40 4.40 4.20 4.15 -0.15 47 17 295 +15
30JUL26 132.50 P 0.00 0.00 0.00 4.66 -0.26 46 0 266 0
30JUL26 135.00 P 5.20 5.32 5.20 5.65 +0.01 47 32 259 0
30JUL26 137.50 P 6.86 6.86 5.85 6.10 -0.32 46 18 759 +17
30JUL26 140.00 P 7.25 7.25 7.25 7.07 -0.18 47 1 717 0
30JUL26 142.50 P 8.49 8.49 8.49 7.74 -0.42 46 15 563 +15
30JUL26 145.00 P 9.00 9.55 9.00 8.71 -0.44 46 21 912 +6
30JUL26 147.50 P 10.44 10.59 9.93 9.72 -0.45 46 22 790 +20
30JUL26 150.00 P 11.40 11.52 10.96 10.82 -0.61 46 53 1,615 +30
30JUL26 152.50 P 12.78 12.78 12.20 12.00 -0.68 46 53 781 +8
30JUL26 155.00 P 14.30 14.30 13.88 13.26 -0.76 46 16 457 +14
30JUL26 157.50 P 15.75 16.00 14.85 14.58 -0.65 46 43 802 +4
30JUL26 160.00 P 16.00 16.00 16.00 15.99 -0.65 46 1 419 0
30JUL26 162.50 P 17.16 17.16 17.16 17.41 -0.94 46 20 307 +20
30JUL26 165.00 P 0.00 0.00 0.00 18.99 -1.02 47 0 351 0
30JUL26 167.50 P 22.21 22.21 22.21 20.63 -1.08 47 28 61 +28
30JUL26 170.00 P 0.00 0.00 0.00 22.32 -1.13 47 0 32 0
30JUL26 172.50 P 0.00 0.00 0.00 24.59 -0.65 49 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 25.98 -1.10 48 0 15 0
30JUL26 177.50 P 0.00 0.00 0.00 28.17 -0.78 49 0 15 0
30JUL26 180.00 P 0.00 0.00 0.00 29.74 -1.14 49 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 31.69 -1.16 49 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 33.87 -0.75 50 0 30 0
30JUL26 187.50 P 0.00 0.00 0.00 34.91 -2.11 47 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 36.99 -2.10 47 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 38.92 -2.27 47 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 41.34 -1.98 49 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 43.45 -2.01 49 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 46.44 -1.20 52 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 50.51 -1.52 51 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 54.87 -1.35 52 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 59.45 -1.30 52 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 63.45 -1.85 50 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 68.08 -1.92 50 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 73.49 -1.21 54 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 77.82 -1.63 52 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 82.42 -1.84 51 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 87.21 -1.87 51 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 92.07 -1.44 51 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 96.96 -1.47 52 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 102.15 -1.45 56 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 106.62 -1.87 49 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 111.52 -1.89 48 0 0 0
29SEP26 100.00 P 1.82 1.82 1.80 1.38 -0.09 49 15 479 +3
29SEP26 102.50 P 2.03 2.05 2.03 1.68 -0.10 49 3 104 +1
29SEP26 105.00 P 2.44 2.44 2.44 1.99 -0.10 49 1 47 0
29SEP26 107.50 P 2.75 2.75 2.75 2.33 -0.14 49 1 64 0
29SEP26 110.00 P 3.10 3.10 3.10 2.75 -0.14 49 3 179 +3
29SEP26 112.50 P 3.37 3.37 3.36 3.18 -0.14 49 16 230 0
29SEP26 115.00 P 3.99 3.99 3.99 3.65 -0.20 49 1 77 0
29SEP26 117.50 P 4.26 4.26 4.26 4.16 -0.16 49 1 87 0
29SEP26 120.00 P 4.76 4.76 4.59 4.66 -0.23 48 16 226 0
29SEP26 122.50 P 5.55 5.55 5.55 5.22 -0.26 48 1 80 +1
29SEP26 125.00 P 6.10 6.10 6.10 5.86 -0.20 48 1 194 0
29SEP26 127.50 P 0.00 0.00 0.00 6.51 -0.24 48 0 210 0
29SEP26 130.00 P 7.50 7.50 7.09 7.25 -0.24 48 56 392 +25
29SEP26 132.50 P 0.00 0.00 0.00 8.12 -0.22 48 0 291 0
29SEP26 135.00 P 9.40 9.40 9.40 8.85 -0.35 48 14 265 +11
29SEP26 137.50 P 0.00 0.00 0.00 9.75 -0.36 48 0 190 0
29SEP26 140.00 P 11.30 11.30 10.55 11.32 +0.20 49 5 555 +1
29SEP26 142.50 P 11.50 11.50 11.50 11.76 -0.40 48 9 233 0
29SEP26 145.00 P 13.66 13.66 13.20 12.88 -0.37 48 6 453 +6
29SEP26 147.50 P 0.00 0.00 0.00 13.92 -0.53 48 0 619 0
29SEP26 150.00 P 15.90 16.18 15.10 15.27 -0.29 48 120 4,415 +29
29SEP26 152.50 P 17.00 17.00 16.29 16.34 -0.66 47 19 402 +4
29SEP26 155.00 P 19.17 19.17 17.50 18.24 -0.13 49 54 516 +53
29SEP26 157.50 P 0.00 0.00 0.00 19.80 0.00 50 0 326 0
29SEP26 160.00 P 21.78 21.78 20.80 21.32 +0.04 50 35 950 +30
29SEP26 162.50 P 0.00 0.00 0.00 21.81 -1.01 48 0 275 0
29SEP26 165.00 P 24.85 24.85 24.85 23.38 -0.84 48 1 259 +1
29SEP26 167.50 P 0.00 0.00 0.00 25.07 -0.97 48 0 245 0
29SEP26 170.00 P 0.00 0.00 0.00 26.67 -1.05 48 0 432 0
29SEP26 172.50 P 0.00 0.00 0.00 28.60 -0.84 49 0 257 0
29SEP26 175.00 P 29.89 29.89 29.89 30.13 -1.08 49 7 301 +7
29SEP26 177.50 P 0.00 0.00 0.00 32.64 -0.37 51 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 34.36 -0.40 51 0 4,757 0
29SEP26 182.50 P 0.00 0.00 0.00 35.87 -0.81 50 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 37.41 -1.18 49 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 39.48 -1.05 50 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 41.93 -0.57 51 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 43.56 -0.99 51 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 45.45 -1.12 51 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 47.95 -0.81 52 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 48.74 -2.08 49 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 52.78 -1.95 49 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 58.36 -0.88 53 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 62.37 -1.20 53 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 66.76 -1.20 53 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 70.33 -2.08 50 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 74.54 -1.99 49 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 79.26 -1.61 50 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 84.94 -0.73 55 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 89.24 -1.06 54 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 93.40 -1.55 51 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 98.12 -1.53 52 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 102.82 -1.56 51 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 107.58 -1.33 51 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 113.08 -0.64 56 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 117.25 -1.31 52 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 122.56 -0.87 55 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 127.24 -1.36 54 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 131.62 -1.88 48 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 136.89 -1.59 53 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 141.89 -1.52 55 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 151.72 -1.63 55 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 161.27 -2.01 37 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 171.63 -1.58 58 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 181.06 -2.10 0 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 191.10 -2.02 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 201.03 -2.05 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 211.00 -2.06 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 221.15 -1.88 0 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 231.18 -1.81 56 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 241.16 -1.80 57 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 250.65 -2.31 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 260.98 -1.96 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 271.26 -1.66 70 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 280.99 -1.89 0 0 0 0
29SEP26 450.00 P 293.50 293.50 293.50 290.97 -1.91 0 2 90 0
30DEC26 100.00 P 3.23 3.23 3.23 3.10 -0.13 49 12 787 +12
30DEC26 102.50 P 0.00 0.00 0.00 3.54 -0.14 49 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 3.98 -0.18 49 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.44 -0.20 48 0 35 0
30DEC26 110.00 P 0.00 0.00 0.00 4.96 -0.36 48 0 1,957 0
30DEC26 112.50 P 0.00 0.00 0.00 5.51 -0.13 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 5.99 -0.33 48 0 60 0
30DEC26 117.50 P 6.72 6.72 6.72 6.70 -0.27 48 4 5 +4
30DEC26 120.00 P 7.20 7.25 7.20 7.41 -0.26 47 11 228 +11
30DEC26 122.50 P 0.00 0.00 0.00 8.12 -0.26 47 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 9.05 -0.20 48 0 246 0
30DEC26 127.50 P 0.00 0.00 0.00 9.79 -0.35 47 0 154 0
30DEC26 130.00 P 0.00 0.00 0.00 10.67 -0.35 47 0 213 0
30DEC26 132.50 P 10.20 10.20 10.20 11.56 -0.68 47 1 140 0
30DEC26 135.00 P 13.17 13.17 13.17 12.50 -0.44 47 1 461 +1
30DEC26 137.50 P 0.00 0.00 0.00 13.76 -0.59 48 0 277 0
30DEC26 140.00 P 15.08 15.08 15.08 14.63 -0.45 47 5 1,296 -5
30DEC26 142.50 P 16.58 16.58 16.58 15.70 -0.46 47 3 425 0
30DEC26 145.00 P 0.00 0.00 0.00 16.78 -0.52 47 0 596 0
30DEC26 147.50 P 0.00 0.00 0.00 17.99 -0.57 47 0 357 0
30DEC26 150.00 P 20.20 20.50 19.30 19.25 -0.57 47 16 1,374 +12
30DEC26 152.50 P 0.00 0.00 0.00 20.54 -0.57 47 0 722 0
30DEC26 155.00 P 22.97 22.97 22.97 21.89 -0.61 47 2 857 +2
30DEC26 157.50 P 23.93 23.93 23.93 23.33 -0.60 47 3 255 +2
30DEC26 160.00 P 26.00 26.05 26.00 24.78 -0.65 47 6 804 +4
30DEC26 162.50 P 26.94 26.94 26.94 26.18 -0.76 47 2 210 +2
30DEC26 165.00 P 29.00 29.00 29.00 27.73 -0.78 47 2 887 0
30DEC26 167.50 P 0.00 0.00 0.00 29.32 -0.80 47 0 218 0
30DEC26 170.00 P 0.00 0.00 0.00 30.95 -0.83 48 0 452 0
30DEC26 172.50 P 0.00 0.00 0.00 32.76 -0.83 48 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 34.85 -0.46 49 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 35.88 -1.17 48 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 38.00 -1.10 48 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 39.18 -0.44 47 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 41.06 -1.72 48 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 43.38 -1.28 49 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 44.73 -1.54 48 0 211 0
30DEC26 192.50 P 0.00 0.00 0.00 47.33 -0.89 49 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 48.84 -0.60 49 0 407 0
30DEC26 197.50 P 0.00 0.00 0.00 51.25 -0.65 50 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 53.75 -0.19 51 0 1,548 0
30DEC26 205.00 P 0.00 0.00 0.00 57.15 -1.26 50 0 1,797 0
30DEC26 210.00 P 0.00 0.00 0.00 60.46 -2.06 48 0 173 0
30DEC26 215.00 P 0.00 0.00 0.00 65.25 -0.93 50 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 69.47 -0.92 50 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 73.73 -0.93 50 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 78.02 -0.96 50 0 238 0
30DEC26 235.00 P 0.00 0.00 0.00 81.96 -1.92 50 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 86.69 -1.64 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 91.12 -1.68 51 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 95.65 -1.67 51 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 99.47 -2.39 48 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 104.36 -2.09 49 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 108.95 -2.15 49 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 114.17 -1.19 51 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 118.78 -1.24 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 122.94 -1.84 49 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 127.70 -1.82 49 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 132.63 -1.69 49 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 137.45 -1.82 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 142.22 -1.36 49 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 151.93 -1.91 49 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 161.73 -1.88 49 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 171.63 -1.82 50 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 181.41 -1.95 48 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 191.29 -1.99 46 0 24 0
30MAR27 120.00 P 10.50 10.56 10.20 10.11 -0.34 48 226 1,606 +211
30MAR27 122.50 P 11.36 11.36 10.21 11.02 -0.34 48 2 45 0
30MAR27 125.00 P 0.00 0.00 0.00 11.93 -0.33 48 0 14 0
30MAR27 127.50 P 0.00 0.00 0.00 12.84 -0.33 48 0 124 0
30MAR27 130.00 P 14.26 14.26 14.26 13.94 -0.32 48 5 319 -5
30MAR27 132.50 P 0.00 0.00 0.00 14.80 -0.58 48 0 141 0
30MAR27 135.00 P 0.00 0.00 0.00 15.89 -0.44 48 0 61 0
30MAR27 137.50 P 0.00 0.00 0.00 16.99 -0.44 48 0 135 0
30MAR27 140.00 P 17.93 17.93 17.70 18.08 -0.52 48 33 603 +31
30MAR27 142.50 P 20.20 20.20 20.20 19.20 -0.60 48 1 394 +1
30MAR27 145.00 P 20.88 20.88 20.88 20.42 -0.62 48 10 123 +10
30MAR27 147.50 P 23.05 23.05 23.05 21.68 -0.65 47 15 1,123 +15
30MAR27 150.00 P 24.00 24.00 23.90 22.96 -0.69 47 6 1,510 +6
30MAR27 152.50 P 0.00 0.00 0.00 24.32 -0.70 47 0 143 0
30MAR27 155.00 P 26.12 26.95 26.12 25.71 -0.41 48 9 338 +9
30MAR27 157.50 P 0.00 0.00 0.00 27.07 -0.81 48 0 1,031 0
30MAR27 160.00 P 29.00 29.00 27.60 28.42 -0.81 47 6 1,154 +6
30MAR27 162.50 P 0.00 0.00 0.00 30.11 -0.55 48 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 31.64 -0.58 48 0 60 0
30MAR27 167.50 P 0.00 0.00 0.00 32.98 -0.84 47 0 15 0
30MAR27 170.00 P 0.00 0.00 0.00 34.59 -1.14 48 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 36.37 -0.75 48 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 38.63 -0.03 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.77 -0.78 48 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 41.51 -0.69 48 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 43.30 -0.67 48 3 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 45.03 -0.76 48 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 47.08 -0.97 49 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 48.93 -0.98 49 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 50.80 -1.00 49 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 52.70 -1.01 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.61 -1.03 49 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 56.79 -1.04 50 0 87 0
30MAR27 205.00 P 0.00 0.00 0.00 59.90 -1.10 49 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 64.73 -0.25 50 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 69.14 +0.11 51 0 11 0
30MAR27 220.00 P 71.50 71.50 71.50 71.84 -1.30 49 50 59 +50
30MAR27 225.00 P 0.00 0.00 0.00 77.22 -0.64 51 0 0 0
30MAR27 230.00 P 80.00 80.00 80.00 80.59 -1.05 50 50 105 +50
30MAR27 235.00 P 0.00 0.00 0.00 85.71 -0.60 52 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 88.54 -2.07 49 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 94.35 -0.62 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 97.79 -1.58 50 0 47 0
30MAR27 255.00 P 0.00 0.00 0.00 102.99 -0.89 52 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 107.81 -0.48 53 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 111.32 -1.54 50 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 115.28 -2.10 49 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 120.36 -4.48 50 0 3 0
TOTAL PUT 13,164 478,708 +4,787
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$ 17.37
29APR26 10.50 C 0.00 0.00 0.00 6.89 -0.17 144 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.42 -0.14 158 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.88 -0.18 101 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.40 -0.16 118 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.90 -0.16 106 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.39 -0.17 87 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.89 -0.17 76 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.40 -0.16 73 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.88 -0.18 44 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.38 -0.19 35 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.90 -0.18 43 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.43 -0.17 41 0 30 0
29APR26 16.50 C 0.95 0.95 0.95 0.99 -0.13 38 39 1,285 0
29APR26 17.00 C 0.00 0.00 0.00 0.61 -0.14 36 0 2,664 0
29APR26 17.50 C 0.32 0.33 0.32 0.34 -0.09 36 3 3,504 0
29APR26 18.00 C 0.18 0.18 0.16 0.16 -0.09 35 3 1,623 -3
29APR26 18.50 C 0.07 0.07 0.07 0.07 -0.08 36 313 1,514 +313
29APR26 19.00 C 0.03 0.03 0.02 0.02 -0.07 34 155 7,938 -155
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.04 37 0 1,856 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 785 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 68 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 88 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.90 -0.17 76 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.42 -0.15 81 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.90 -0.17 62 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.40 -0.18 56 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.91 -0.17 56 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.42 -0.16 54 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.93 -0.15 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.44 -0.15 46 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.92 -0.18 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.45 -0.17 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.00 -0.16 35 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.57 -0.16 33 0 89 0
28MAY26 16.50 C 1.13 1.13 1.13 1.20 -0.11 34 150 944 +150
28MAY26 17.00 C 0.00 0.00 0.00 0.88 -0.12 33 0 1,716 0
28MAY26 17.50 C 0.60 0.60 0.60 0.61 -0.11 33 56 976 0
28MAY26 18.00 C 0.39 0.42 0.39 0.41 -0.08 32 13 1,070 +13
28MAY26 18.50 C 0.30 0.30 0.30 0.27 -0.07 33 150 503 +150
28MAY26 19.00 C 0.00 0.00 0.00 0.17 -0.07 33 0 4,239 0
28MAY26 19.50 C 0.09 0.09 0.09 0.10 -0.06 32 56 365 +30
28MAY26 20.00 C 0.00 0.00 0.00 0.06 -0.05 33 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.02 -0.03 33 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.90 -0.17 80 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.65 -0.17 76 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.40 -0.17 73 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.90 -0.17 66 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.42 -0.15 69 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.91 -0.16 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.41 -0.17 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.91 -0.17 49 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.42 -0.16 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.93 -0.15 43 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.44 -0.15 40 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.93 -0.18 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.47 -0.18 33 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 2.04 -0.17 33 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 1.65 -0.16 33 0 250 0
29JUN26 16.50 C 0.00 0.00 0.00 1.31 -0.14 33 0 8,990 0
29JUN26 17.00 C 0.00 0.00 0.00 1.02 -0.12 33 0 656 0
29JUN26 17.50 C 0.00 0.00 0.00 0.78 -0.09 33 0 1,130 0
29JUN26 18.00 C 0.00 0.00 0.00 0.58 -0.08 32 0 218 0
29JUN26 18.50 C 0.00 0.00 0.00 0.43 -0.07 32 0 687 0
29JUN26 19.00 C 0.32 0.32 0.32 0.32 -0.06 33 25 233 0
29JUN26 19.50 C 0.00 0.00 0.00 0.22 -0.07 32 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.16 -0.06 32 0 369 0
29JUN26 21.00 C 0.00 0.00 0.00 0.08 -0.04 32 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 40 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.90 -0.17 59 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.42 -0.15 61 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.91 -0.16 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.41 -0.17 48 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.92 -0.16 46 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.43 -0.15 43 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.93 -0.16 38 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.47 -0.14 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.96 -0.19 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.53 -0.18 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.13 -0.17 33 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.78 -0.15 33 0 44 0
30JUL26 16.50 C 1.43 1.48 1.41 1.48 -0.09 33 260 518 +198
30JUL26 17.00 C 1.20 1.20 1.15 1.20 -0.12 33 250 468 +208
30JUL26 17.50 C 0.00 0.00 0.00 0.98 -0.10 33 0 91 0
30JUL26 18.00 C 0.00 0.00 0.00 0.79 -0.09 33 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 0.64 -0.08 33 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.51 -0.07 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.40 -0.06 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.31 -0.07 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.19 -0.05 33 0 18 0
30JUL26 22.00 C 0.00 0.00 0.00 0.11 -0.04 33 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.02 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.90 -0.17 50 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.42 -0.15 51 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.91 -0.16 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.41 -0.17 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.92 -0.16 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.44 -0.15 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.97 -0.13 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.52 -0.09 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.09 -0.06 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.72 -0.11 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.38 -0.11 34 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 2.09 -0.10 34 0 50 0
29SEP26 16.50 C 0.00 0.00 0.00 1.77 -0.09 33 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.54 -0.09 33 0 80 0
29SEP26 17.50 C 0.00 0.00 0.00 1.34 -0.10 34 0 844 0
29SEP26 18.00 C 0.00 0.00 0.00 1.17 -0.09 34 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 1.01 -0.10 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.88 -0.10 35 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.75 -0.12 35 0 376 0
29SEP26 20.00 C 0.00 0.00 0.00 0.65 -0.11 35 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.48 -0.12 36 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.36 -0.12 36 0 725 0
29SEP26 23.00 C 0.00 0.00 0.00 0.26 -0.13 36 0 35 0
29SEP26 24.00 C 0.00 0.00 0.00 0.19 -0.12 37 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.15 -0.11 38 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.11 -0.10 38 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 -0.10 38 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 -0.09 39 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.09 40 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.08 40 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.08 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.08 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.08 38 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.07 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.90 -0.17 42 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.42 -0.15 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.91 -0.16 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.43 -0.15 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.94 -0.16 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.49 -0.10 33 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 4.05 -0.05 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.64 -0.07 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.26 -0.11 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.03 -0.12 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.74 -0.11 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.47 -0.11 34 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 2.16 -0.10 33 0 237 0
30DEC26 17.00 C 0.00 0.00 0.00 1.93 -0.10 33 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 1.73 -0.11 33 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.56 -0.09 33 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.40 -0.10 34 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 1.25 -0.11 34 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 1.14 -0.10 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.02 -0.11 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 -0.11 35 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.67 -0.11 36 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.55 -0.12 37 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.45 -0.12 37 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.37 -0.13 38 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.31 -0.11 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.26 -0.12 39 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 -0.11 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.18 -0.12 40 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.16 -0.11 40 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.11 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 -0.10 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.11 42 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 -0.10 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.90 -0.17 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.42 -0.16 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.92 -0.17 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.46 -0.16 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.01 -0.09 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.59 -0.05 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.20 -0.08 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.84 -0.10 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.51 -0.13 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.21 -0.13 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.95 -0.12 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.70 -0.11 32 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.48 -0.11 32 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 2.26 -0.10 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 2.08 -0.09 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.89 -0.10 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.73 -0.09 33 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.58 -0.10 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.44 -0.09 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.32 -0.10 34 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.10 -0.10 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.92 -0.11 35 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.77 -0.10 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.64 -0.12 36 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.54 -0.11 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.45 -0.12 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.39 -0.10 37 0 0 0
TOTAL CALL 1,473 58,198 +904
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 138 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 95 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 237 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 468 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 326 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 0.00 42 0 283 0
29APR26 16.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 752 0
29APR26 16.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 2,496 0
29APR26 17.00 P 0.25 0.25 0.25 0.23 +0.04 36 30 4,737 +30
29APR26 17.50 P 0.50 0.50 0.41 0.45 +0.07 35 199 3,029 -157
29APR26 18.00 P 0.84 0.84 0.84 0.78 +0.10 35 63 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.19 +0.13 35 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.64 +0.11 32 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.13 +0.07 0 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.63 +0.08 0 0 37 0
29APR26 21.00 P 0.00 0.00 0.00 3.63 +0.12 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.63 +0.04 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.63 +0.05 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.63 +0.05 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.63 +0.09 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.63 -0.01 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.66 +0.08 139 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.63 +0.13 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.63 +0.05 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.63 +0.09 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.63 +0.02 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.63 +0.09 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 53 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 48 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 0.03 +0.01 39 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 354 0
28MAY26 14.50 P 0.00 0.00 0.00 0.08 +0.01 36 0 340 0
28MAY26 15.00 P 0.14 0.15 0.14 0.14 +0.02 35 82 198 +82
28MAY26 15.50 P 0.22 0.22 0.22 0.23 +0.03 34 210 333 +42
28MAY26 16.00 P 0.36 0.36 0.33 0.35 +0.04 33 85 764 +85
28MAY26 16.50 P 0.00 0.00 0.00 0.53 +0.06 33 0 1,026 0
28MAY26 17.00 P 0.71 0.71 0.71 0.76 +0.07 32 702 1,182 +700
28MAY26 17.50 P 1.05 1.05 1.05 1.05 +0.09 32 12 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 1.39 +0.10 31 700 1,587 +700
28MAY26 18.50 P 0.00 0.00 0.00 1.80 +0.13 33 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.22 +0.12 32 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 2.67 +0.06 33 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.14 +0.05 33 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.11 +0.05 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.10 +0.05 38 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.09 +0.01 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.11 +0.05 54 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.08 +0.02 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.08 +0.04 45 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.07 -0.04 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.07 +0.03 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.07 -0.05 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.07 +0.03 0 0 0 0
29JUN26 9.50 P 0.01 0.01 0.01 0.01 0.00 56 45 263 +45
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 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 34 0 81 0
29JUN26 14.00 P 0.13 0.13 0.13 0.11 0.00 34 3 289 +3
29JUN26 14.50 P 0.00 0.00 0.00 0.18 +0.01 34 0 527 0
29JUN26 15.00 P 0.27 0.27 0.27 0.27 +0.02 33 10 428 +10
29JUN26 15.50 P 0.00 0.00 0.00 0.39 +0.03 33 0 729 0
29JUN26 16.00 P 0.00 0.00 0.00 0.54 +0.03 32 0 1,116 0
29JUN26 16.50 P 0.00 0.00 0.00 0.74 +0.05 32 0 8,969 0
29JUN26 17.00 P 0.00 0.00 0.00 0.98 +0.07 32 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 1.27 +0.08 32 0 991 0
29JUN26 18.00 P 0.00 0.00 0.00 1.59 +0.09 31 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 1.97 +0.11 32 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.36 +0.11 32 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.78 +0.12 32 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.22 +0.05 32 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 4.15 +0.03 32 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.12 +0.03 34 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.10 +0.02 34 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.11 +0.05 41 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.08 0.00 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.08 +0.04 36 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.07 -0.04 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.07 0.00 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.07 -0.05 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.07 0.00 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.06 0.00 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.06 +0.01 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.06 +0.04 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.06 +0.03 0 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 0.00 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.13 0.00 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.20 +0.01 34 0 30 0
30JUL26 14.50 P 0.00 0.00 0.00 0.29 +0.01 34 0 40 0
30JUL26 15.00 P 0.00 0.00 0.00 0.41 +0.01 33 0 55 0
30JUL26 15.50 P 0.00 0.00 0.00 0.55 +0.02 33 0 180 0
30JUL26 16.00 P 0.00 0.00 0.00 0.72 +0.04 33 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.93 +0.05 32 0 290 0
30JUL26 17.00 P 1.21 1.21 1.17 1.18 +0.06 32 31 529 +31
30JUL26 17.50 P 0.00 0.00 0.00 1.46 +0.07 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.78 +0.09 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.15 +0.11 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.52 +0.11 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.92 +0.11 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.33 +0.02 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.22 +0.02 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.15 +0.01 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.11 +0.03 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.11 +0.03 36 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.09 +0.01 35 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.08 +0.03 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.08 -0.03 37 0 0 0
29SEP26 10.50 P 0.07 0.07 0.07 0.02 +0.01 34 14 34 +14
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.13 +0.05 34 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.19 +0.06 34 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.27 +0.06 34 0 38 0
29SEP26 14.00 P 0.00 0.00 0.00 0.38 +0.08 34 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.51 +0.08 34 0 554 0
29SEP26 15.00 P 0.00 0.00 0.00 0.68 +0.10 34 0 222 0
29SEP26 15.50 P 0.00 0.00 0.00 0.86 +0.09 35 0 470 0
29SEP26 16.00 P 0.00 0.00 0.00 1.08 +0.09 35 0 399 0
29SEP26 16.50 P 0.00 0.00 0.00 1.33 +0.10 35 0 263 0
29SEP26 17.00 P 0.00 0.00 0.00 1.60 +0.10 36 0 682 0
29SEP26 17.50 P 0.00 0.00 0.00 1.90 +0.09 36 0 286 0
29SEP26 18.00 P 0.00 0.00 0.00 2.23 +0.09 36 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 2.50 0.00 35 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 2.87 0.00 35 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.33 +0.06 38 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.75 +0.08 39 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 4.60 +0.07 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.51 +0.08 42 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.45 +0.08 44 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.41 +0.08 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.36 +0.06 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.33 +0.05 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.30 +0.06 52 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.28 +0.03 55 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.26 +0.03 56 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.24 +0.02 58 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.22 +0.06 59 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.21 +0.03 61 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.20 +0.03 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.19 +0.05 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 +0.03 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.19 +0.04 33 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 +0.04 33 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 +0.06 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 +0.06 33 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 +0.06 34 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.77 +0.07 34 0 495 0
30DEC26 15.00 P 0.00 0.00 0.00 0.95 +0.07 34 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.17 +0.08 34 0 975 0
30DEC26 16.00 P 0.00 0.00 0.00 1.39 +0.08 34 0 868 0
30DEC26 16.50 P 0.00 0.00 0.00 1.65 +0.08 35 0 1,288 0
30DEC26 17.00 P 0.00 0.00 0.00 1.92 +0.08 35 0 808 0
30DEC26 17.50 P 0.00 0.00 0.00 2.23 +0.08 35 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.55 +0.09 36 0 62 0
30DEC26 18.50 P 0.00 0.00 0.00 2.90 +0.08 36 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.26 +0.08 37 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.64 +0.08 37 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.03 +0.07 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.86 +0.07 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.73 +0.07 40 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.63 +0.06 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.53 +0.04 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.46 +0.03 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.40 +0.03 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.35 +0.04 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.32 +0.03 47 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.26 0.00 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.26 +0.03 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.24 +0.03 51 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.22 +0.04 52 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.20 +0.03 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.19 +0.03 54 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.19 +0.01 31 0 25 0
30MAR27 12.00 P 0.42 0.42 0.42 0.27 +0.02 32 25 50 +25
30MAR27 12.50 P 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.48 +0.03 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.62 +0.03 33 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 0.77 +0.04 33 0 325 0
30MAR27 14.50 P 0.00 0.00 0.00 0.96 +0.05 33 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.16 +0.06 33 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.39 +0.06 34 0 262 0
30MAR27 16.00 P 0.00 0.00 0.00 1.63 +0.07 34 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 1.90 +0.07 34 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.19 +0.09 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.50 +0.09 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 2.81 +0.09 35 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.16 +0.10 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.51 +0.09 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.87 +0.09 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.26 +0.09 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.05 +0.09 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.87 +0.06 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.72 +0.04 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.64 +0.05 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.50 +0.03 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.46 +0.03 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.41 +0.04 43 0 0 0
TOTAL PUT 2,211 65,120 +1,610
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SBO - SBP GROUP CLOSING PRICE HK$ 5.95
29APR26 4.40 C 0.00 0.00 0.00 1.55 -0.05 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.45 -0.05 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.36 -0.04 85 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.26 -0.04 79 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.17 -0.03 86 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.05 -0.05 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.71 -0.05 46 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.49 -0.04 50 0 15 0
29APR26 5.75 C 0.32 0.32 0.32 0.28 -0.04 43 1 26 -1
29APR26 6.00 C 0.15 0.15 0.15 0.14 -0.03 43 3 800 0
29APR26 6.25 C 0.00 0.00 0.00 0.05 -0.02 40 0 245 0
29APR26 6.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 303 0
29APR26 6.75 C 0.01 0.01 0.01 0.01 0.00 48 1 283 -1
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 450 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 240 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 126 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 87 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 96 0 107 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 104 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 112 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 119 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 133 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.58 -0.04 57 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.50 0.00 62 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.40 -0.01 58 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.29 -0.03 50 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.19 -0.02 47 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.11 -0.03 50 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.01 0.00 46 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.77 -0.03 39 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.59 -0.03 41 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.42 -0.03 40 0 90 0
28MAY26 6.00 C 0.00 0.00 0.00 0.29 -0.03 40 0 124 0
28MAY26 6.25 C 0.00 0.00 0.00 0.19 -0.03 39 0 371 0
28MAY26 6.50 C 0.00 0.00 0.00 0.12 -0.02 39 0 544 0
28MAY26 6.75 C 0.08 0.08 0.08 0.08 -0.01 41 8 380 +8
28MAY26 7.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 203 0
28MAY26 7.25 C 0.00 0.00 0.00 0.03 0.00 42 0 163 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 0.00 43 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 126 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.50 -0.01 78 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.40 -0.01 74 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.31 +0.01 75 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.21 +0.01 72 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.11 +0.01 68 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.01 0.00 64 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.91 0.00 61 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.82 +0.01 61 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.72 +0.01 57 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.61 -0.01 51 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.53 +0.01 53 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.43 0.00 50 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.34 +0.01 49 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.24 0.00 46 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.16 +0.01 46 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.06 -0.01 43 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.86 -0.01 42 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.68 -0.02 41 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.52 -0.04 40 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.39 -0.03 39 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.29 -0.03 39 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.21 -0.02 39 0 338 0
29JUN26 6.75 C 0.00 0.00 0.00 0.15 -0.02 39 0 116 0
29JUN26 7.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 278 0
29JUN26 7.25 C 0.00 0.00 0.00 0.07 -0.01 39 0 103 0
29JUN26 7.50 C 0.06 0.06 0.06 0.05 -0.01 40 30 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 39 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 37 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 119 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.64 0.00 51 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.55 0.00 50 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.46 0.00 48 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.37 0.00 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.28 -0.02 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.20 0.00 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.10 -0.02 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.91 -0.04 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.75 -0.02 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.60 -0.04 40 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.47 -0.04 39 0 30 0
30JUL26 6.25 C 0.00 0.00 0.00 0.38 -0.02 40 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.22 -0.02 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 30 0
30JUL26 7.25 C 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30JUL26 7.50 C 0.10 0.10 0.10 0.10 -0.01 40 2 0 -2
30JUL26 7.75 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 0.00 41 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.01 40 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.68 -0.01 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.59 -0.02 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.51 -0.02 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.44 -0.01 44 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.36 -0.01 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.28 -0.02 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.22 -0.02 44 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 1.04 -0.02 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.89 -0.01 42 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.75 0.00 41 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.62 -0.03 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.51 -0.03 40 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 -0.02 40 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.36 -0.02 40 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.30 -0.01 41 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 0.00 41 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.01 40 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.17 0.00 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.14 -0.01 41 0 136 0
29SEP26 8.25 C 0.00 0.00 0.00 0.11 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.07 0.00 40 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 0.00 41 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.78 -0.02 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.70 -0.02 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.63 -0.01 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.55 -0.02 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.49 -0.01 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.42 -0.03 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.35 -0.03 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.20 -0.01 42 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.05 -0.02 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.92 -0.01 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 -0.02 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.69 -0.03 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.60 -0.03 40 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.52 -0.03 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 -0.02 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.39 -0.02 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 -0.01 41 0 29 0
30DEC26 7.75 C 0.00 0.00 0.00 0.30 0.00 41 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.25 0.00 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.01 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.01 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 0.00 40 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 0.00 40 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.88 -0.03 43 0 6 0
30MAR27 4.50 C 0.00 0.00 0.00 1.81 -0.03 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.74 -0.03 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.67 -0.03 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.60 -0.01 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.54 -0.03 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.48 -0.03 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.33 -0.02 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.19 -0.02 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.07 -0.02 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.94 -0.04 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.84 -0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.74 -0.03 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.67 -0.01 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 -0.02 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.53 -0.01 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.47 -0.02 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.42 -0.02 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 -0.01 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.33 -0.02 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 -0.02 40 0 1 0
TOTAL CALL 45 9,218 +4
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 103 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 84 0 5 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 98 0
29APR26 5.50 P 0.00 0.00 0.00 0.02 0.00 41 0 372 0
29APR26 5.75 P 0.07 0.07 0.07 0.07 0.00 40 1 336 0
29APR26 6.00 P 0.00 0.00 0.00 0.18 +0.02 41 0 767 0
29APR26 6.25 P 0.36 0.37 0.31 0.35 +0.03 41 4 66 0
29APR26 6.50 P 0.00 0.00 0.00 0.57 +0.04 45 0 18 0
29APR26 6.75 P 0.00 0.00 0.00 0.80 +0.02 0 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.05 +0.03 0 0 155 0
29APR26 7.25 P 0.00 0.00 0.00 1.30 +0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.05 +0.03 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.30 +0.03 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.06 +0.01 39 0 302 0
28MAY26 5.50 P 0.00 0.00 0.00 0.12 +0.02 40 0 444 0
28MAY26 5.75 P 0.21 0.21 0.21 0.20 +0.02 39 1 270 0
28MAY26 6.00 P 0.00 0.00 0.00 0.32 +0.02 39 0 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.47 +0.03 38 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.66 +0.05 40 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 0.83 0.00 33 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.06 +0.02 32 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.30 +0.03 0 0 80 0
28MAY26 7.50 P 0.00 0.00 0.00 1.55 +0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.80 +0.03 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.05 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.30 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.55 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.05 +0.02 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 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 49 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 0.03 0.03 0.03 0.03 0.00 40 1 1 +1
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 39 0 191 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.01 40 0 90 0
29JUN26 5.00 P 0.00 0.00 0.00 0.08 +0.01 39 0 90 0
29JUN26 5.25 P 0.00 0.00 0.00 0.14 +0.02 39 0 194 0
29JUN26 5.50 P 0.00 0.00 0.00 0.22 +0.02 40 0 229 0
29JUN26 5.75 P 0.00 0.00 0.00 0.32 +0.02 39 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.44 +0.02 38 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.61 +0.04 40 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 0.79 +0.05 41 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 0.95 +0.02 37 0 240 0
29JUN26 7.00 P 0.00 0.00 0.00 1.14 +0.01 35 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.36 +0.01 34 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.60 0.00 36 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.82 -0.01 26 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.06 -0.01 0 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.30 -0.01 0 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.55 +0.01 0 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.80 0.00 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.06 +0.01 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.31 +0.02 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.56 +0.02 32 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.81 +0.02 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.06 +0.02 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.56 +0.02 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.05 +0.03 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.55 +0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.05 +0.02 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.55 +0.02 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 0.00 40 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 0.07 +0.01 41 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.10 +0.01 41 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 4 0
30JUL26 5.25 P 0.00 0.00 0.00 0.21 +0.02 40 0 10 0
30JUL26 5.50 P 0.00 0.00 0.00 0.29 +0.02 39 0 31 0
30JUL26 5.75 P 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.54 +0.04 40 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.68 +0.03 39 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.83 +0.01 38 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.01 +0.01 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.20 0.00 36 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.42 +0.02 37 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.63 +0.01 36 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.86 +0.01 36 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.10 +0.02 37 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.32 -0.01 29 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.56 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 0.00 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 0.00 40 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.01 41 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 +0.01 41 0 71 0
29SEP26 4.90 P 0.00 0.00 0.00 0.21 +0.01 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.24 +0.01 41 0 35 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.01 41 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.42 +0.01 41 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.54 +0.02 41 0 471 0
29SEP26 6.00 P 0.00 0.00 0.00 0.67 +0.02 41 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.81 +0.02 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 0.98 +0.03 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.14 +0.01 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.32 0.00 39 0 6 0
29SEP26 7.25 P 1.51 1.51 1.51 1.52 +0.02 39 1 17 +1
29SEP26 7.50 P 0.00 0.00 0.00 1.73 +0.01 39 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 1.94 +0.02 39 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.16 +0.03 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.38 +0.01 38 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.62 +0.03 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.85 +0.02 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.08 +0.01 36 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.32 +0.01 34 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.56 +0.01 28 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.81 +0.02 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.07 +0.03 40 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.56 +0.02 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.06 +0.04 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.55 +0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.05 +0.02 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.55 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.19 +0.01 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.22 +0.01 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 +0.02 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.02 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.02 40 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 +0.02 41 0 16 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 +0.02 40 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 +0.02 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.67 +0.01 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.80 +0.03 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 +0.02 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.11 +0.02 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.28 +0.02 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.45 +0.01 39 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.64 +0.02 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.83 +0.01 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.03 +0.02 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.24 +0.02 39 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.45 +0.01 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.68 +0.03 39 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 2.90 +0.02 38 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.12 +0.02 37 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.35 0.00 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 +0.01 40 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.01 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.01 40 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 +0.01 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 +0.01 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 +0.02 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 +0.01 40 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.54 0.00 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.65 0.00 40 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.77 0.00 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.90 0.00 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.06 +0.02 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.22 +0.02 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.37 +0.02 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.55 +0.02 39 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.72 0.00 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.89 0.00 38 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 2.10 -0.01 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.31 +0.01 39 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.52 0.00 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.74 +0.02 39 0 2 0
TOTAL PUT 8 8,328 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.05
29APR26 1.40 C 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.61 +0.05 139 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.51 +0.05 117 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.45 +0.04 0 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.40 +0.04 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.35 +0.04 0 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.30 +0.04 0 0 4 0
29APR26 1.80 C 0.00 0.00 0.00 0.25 +0.03 0 0 37 0
29APR26 1.85 C 0.00 0.00 0.00 0.20 +0.03 0 0 45 0
29APR26 1.90 C 0.00 0.00 0.00 0.16 +0.02 43 0 50 0
29APR26 1.95 C 0.00 0.00 0.00 0.12 +0.02 44 0 11 0
29APR26 2.00 C 0.08 0.10 0.08 0.08 +0.01 39 13 127 +1
29APR26 2.10 C 0.03 0.05 0.03 0.04 +0.01 47 18 231 +6
29APR26 2.20 C 0.02 0.02 0.02 0.02 0.00 53 50 329 +35
29APR26 2.30 C 0.01 0.01 0.01 0.01 0.00 58 29 266 +29
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 73 0 653 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 86 0 230 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 99 0 49 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 110 0 51 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 121 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 132 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 142 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 151 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 160 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 169 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 177 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 185 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 192 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 206 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 213 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.66 +0.05 69 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.61 +0.04 63 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.56 +0.04 58 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.51 +0.04 52 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.46 +0.04 47 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.42 +0.04 54 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.37 +0.03 48 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.33 +0.03 50 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.29 +0.03 49 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.25 +0.03 48 0 8 0
28MAY26 1.90 C 0.22 0.25 0.22 0.21 +0.03 46 3 75 +3
28MAY26 1.95 C 0.00 0.00 0.00 0.18 +0.02 46 0 2 0
28MAY26 2.00 C 0.17 0.17 0.17 0.15 +0.02 46 2 26 +2
28MAY26 2.10 C 0.10 0.12 0.10 0.11 +0.02 49 37 83 +36
28MAY26 2.20 C 0.07 0.08 0.07 0.07 +0.01 47 7 83 +2
28MAY26 2.30 C 0.06 0.06 0.05 0.05 +0.01 49 6 261 0
28MAY26 2.40 C 0.04 0.04 0.04 0.04 +0.01 54 6 396 0
28MAY26 2.50 C 0.03 0.03 0.02 0.02 0.00 50 12 213 +11
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 53 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 68 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 82 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 86 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 93 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.16 +0.05 98 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.11 +0.05 91 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.06 +0.05 85 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 1.01 +0.05 79 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.96 +0.04 74 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.91 +0.04 69 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.86 +0.04 64 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.81 +0.04 59 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.76 +0.04 54 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.72 +0.05 64 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.67 +0.04 59 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.62 +0.04 55 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.58 +0.04 58 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.53 +0.04 53 0 2 0
29JUN26 1.60 C 0.50 0.50 0.49 0.49 +0.04 54 30 59 +6
29JUN26 1.65 C 0.00 0.00 0.00 0.45 +0.04 54 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.41 +0.04 54 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.37 +0.04 52 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.33 +0.03 51 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.29 +0.03 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.26 +0.02 49 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.24 +0.03 51 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.21 +0.02 50 0 19 0
29JUN26 2.10 C 0.00 0.00 0.00 0.16 +0.01 49 0 13 0
29JUN26 2.20 C 0.12 0.12 0.12 0.13 +0.02 51 1 28 +1
29JUN26 2.30 C 0.00 0.00 0.00 0.10 +0.01 52 0 65 0
29JUN26 2.40 C 0.08 0.08 0.08 0.08 +0.01 53 2 1,103 +1
29JUN26 2.50 C 0.00 0.00 0.00 0.06 +0.01 53 0 200 0
29JUN26 2.60 C 0.00 0.00 0.00 0.04 0.00 51 0 119 0
29JUN26 2.70 C 0.00 0.00 0.00 0.03 0.00 51 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.02 0.00 50 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,616 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 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 78 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 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 0.68 +0.04 55 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.63 +0.03 51 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.59 +0.04 52 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.55 +0.04 53 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.51 +0.04 53 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.47 +0.03 52 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.43 +0.03 51 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.39 +0.01 49 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.36 +0.03 50 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.33 +0.03 50 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.30 +0.03 50 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.27 +0.02 50 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.20 +0.02 50 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.17 +0.01 52 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.14 +0.01 52 0 2 0
30JUL26 2.40 C 0.00 0.00 0.00 0.11 +0.01 52 0 4 0
30JUL26 2.50 C 0.00 0.00 0.00 0.09 +0.01 52 0 6 0
30JUL26 2.60 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.04 0.00 50 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.70 +0.03 51 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.66 +0.03 51 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.62 +0.03 51 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.59 +0.03 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.55 +0.03 52 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.52 +0.03 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.48 +0.02 51 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.45 +0.02 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.42 +0.02 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.40 +0.03 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.37 +0.01 53 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.35 +0.02 54 0 2 0
29SEP26 2.00 C 0.00 0.00 0.00 0.32 +0.02 53 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.28 +0.02 53 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.25 +0.02 55 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.21 +0.01 54 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.18 +0.01 54 0 200 0
29SEP26 2.50 C 0.16 0.16 0.16 0.16 +0.01 55 5 119 +2
29SEP26 2.60 C 0.00 0.00 0.00 0.14 +0.01 55 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.12 +0.01 55 0 86 0
29SEP26 2.80 C 0.13 0.13 0.13 0.10 +0.01 55 1 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 +0.01 56 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 0.00 54 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 0.00 54 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 0.00 54 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 0.00 53 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 0.00 51 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 0.00 49 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 51 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.75 +0.03 53 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.71 +0.03 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.68 +0.03 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.65 +0.03 54 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.61 +0.02 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.58 +0.03 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.55 +0.02 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.53 +0.03 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.50 +0.03 54 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.48 +0.03 55 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.45 +0.03 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.43 +0.03 55 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.41 +0.03 55 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.38 +0.03 57 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.34 +0.02 56 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.31 +0.02 57 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.28 +0.03 57 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.25 +0.02 57 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.23 +0.03 57 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.20 +0.02 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.18 +0.02 56 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.16 +0.01 56 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.15 +0.02 57 0 5 0
30DEC26 3.10 C 0.00 0.00 0.00 0.13 +0.01 56 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 +0.01 57 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 +0.01 56 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 +0.01 56 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 +0.01 55 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.79 +0.03 54 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.75 +0.03 52 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.72 +0.03 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.69 +0.03 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.66 +0.03 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.63 +0.03 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.60 +0.02 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.58 +0.03 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.55 +0.03 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.53 +0.03 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.51 +0.03 54 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.48 +0.02 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.46 +0.02 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.43 +0.03 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.39 +0.02 54 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.36 +0.02 55 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.33 +0.02 55 0 1 0
30MAR27 2.50 C 0.32 0.32 0.32 0.31 +0.03 56 1 5 +1
30MAR27 2.60 C 0.00 0.00 0.00 0.28 +0.02 55 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.26 +0.02 56 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.24 +0.03 56 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.21 +0.01 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.20 +0.02 56 0 4 0
30MAR27 3.10 C 0.00 0.00 0.00 0.18 +0.02 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.14 +0.01 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.13 +0.02 55 0 8 0
TOTAL CALL 223 11,477 +136
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 142 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 130 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 119 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 108 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 98 0 15 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 87 0 43 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 76 0 72 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 0.00 55 0 57 0
29APR26 1.90 P 0.01 0.01 0.01 0.01 -0.01 45 24 49 0
29APR26 1.95 P 0.02 0.02 0.02 0.02 -0.01 45 19 47 +8
29APR26 2.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 262 0
29APR26 2.10 P 0.10 0.10 0.09 0.09 -0.03 48 6 133 +6
29APR26 2.20 P 0.00 0.00 0.00 0.17 -0.04 54 0 116 0
29APR26 2.30 P 0.00 0.00 0.00 0.26 -0.04 59 0 300 0
29APR26 2.40 P 0.37 0.37 0.36 0.35 -0.04 0 2 157 -1
29APR26 2.50 P 0.00 0.00 0.00 0.45 -0.04 0 0 78 0
29APR26 2.60 P 0.00 0.00 0.00 0.55 -0.04 0 0 0 -24
29APR26 2.70 P 0.00 0.00 0.00 0.66 -0.03 113 0 1 0
29APR26 2.80 P 0.00 0.00 0.00 0.76 -0.03 125 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.86 -0.03 135 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.96 -0.03 145 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.06 -0.03 154 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.16 -0.03 163 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.25 -0.04 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.35 -0.04 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.46 -0.03 189 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.76 -0.03 211 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.86 -0.03 218 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 75 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 69 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 63 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28MAY26 1.60 P 0.01 0.01 0.01 0.01 0.00 53 1 32 0
28MAY26 1.65 P 0.01 0.01 0.01 0.01 0.00 48 1 16 +1
28MAY26 1.70 P 0.00 0.00 0.00 0.02 0.00 51 0 7 0
28MAY26 1.75 P 0.00 0.00 0.00 0.03 0.00 52 0 10 0
28MAY26 1.80 P 0.00 0.00 0.00 0.04 0.00 52 1 19 0
28MAY26 1.85 P 0.04 0.04 0.04 0.05 0.00 50 1 57 +1
28MAY26 1.90 P 0.06 0.06 0.06 0.07 0.00 52 1 27 +1
28MAY26 1.95 P 0.00 0.00 0.00 0.08 -0.02 48 0 17 0
28MAY26 2.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 55 0
28MAY26 2.10 P 0.15 0.15 0.15 0.16 -0.02 50 4 29 +4
28MAY26 2.20 P 0.00 0.00 0.00 0.23 -0.02 53 0 33 0
28MAY26 2.30 P 0.00 0.00 0.00 0.30 -0.03 52 0 204 0
28MAY26 2.40 P 0.38 0.38 0.38 0.39 -0.03 56 1 355 +1
28MAY26 2.50 P 0.00 0.00 0.00 0.48 -0.03 59 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.57 -0.03 60 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.67 -0.03 66 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.76 -0.04 63 0 23 0
28MAY26 2.90 P 0.00 0.00 0.00 0.86 -0.03 69 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.96 -0.03 74 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.06 -0.03 79 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.16 -0.03 83 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.26 -0.03 88 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.36 -0.03 92 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.46 -0.03 96 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.66 -0.03 104 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 95 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 0.00 51 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 0.00 53 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 0.00 53 0 2 0
29JUN26 1.70 P 0.04 0.04 0.04 0.05 0.00 53 35 44 +35
29JUN26 1.75 P 0.00 0.00 0.00 0.06 0.00 51 0 7 0
29JUN26 1.80 P 0.00 0.00 0.00 0.07 -0.01 50 0 44 0
29JUN26 1.85 P 0.00 0.00 0.00 0.09 -0.01 51 0 68 0
29JUN26 1.90 P 0.00 0.00 0.00 0.11 -0.01 51 0 13 0
29JUN26 1.95 P 0.00 0.00 0.00 0.13 -0.01 51 0 30 0
29JUN26 2.00 P 0.15 0.15 0.15 0.15 -0.02 50 38 53 +35
29JUN26 2.10 P 0.00 0.00 0.00 0.21 -0.02 52 0 31 0
29JUN26 2.20 P 0.00 0.00 0.00 0.28 -0.02 54 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.35 -0.02 54 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.43 -0.03 56 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.51 -0.03 56 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.60 -0.03 58 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.69 -0.03 60 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.78 -0.03 60 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.87 -0.03 59 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.97 -0.03 64 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.06 -0.04 60 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.16 -0.03 64 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.26 -0.03 67 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.36 -0.03 71 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.46 -0.03 74 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.66 -0.03 79 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.76 -0.03 82 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.86 -0.03 85 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.96 -0.03 88 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.06 -0.03 90 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.16 -0.03 93 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 -0.01 46 0 1 0
30JUL26 1.45 P 0.00 0.00 0.00 0.02 -0.01 50 0 1 0
30JUL26 1.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.04 -0.01 53 0 2 0
30JUL26 1.60 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.06 -0.01 52 0 1 0
30JUL26 1.70 P 0.00 0.00 0.00 0.07 -0.01 51 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.08 -0.01 50 0 1 0
30JUL26 1.80 P 0.00 0.00 0.00 0.10 -0.01 50 0 101 0
30JUL26 1.85 P 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.14 -0.01 51 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.16 -0.02 50 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.19 -0.02 51 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.24 -0.03 50 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.31 -0.03 52 0 10 0
30JUL26 2.30 P 0.00 0.00 0.00 0.38 -0.03 53 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.45 -0.04 52 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.53 -0.04 53 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.62 -0.04 56 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.71 -0.04 57 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.80 -0.04 59 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.89 -0.04 59 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.99 -0.03 63 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.05 +0.01 57 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 +0.01 56 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 0.00 56 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 -0.01 55 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.09 -0.01 54 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.10 -0.01 52 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.12 -0.01 53 0 24 0
29SEP26 1.75 P 0.00 0.00 0.00 0.14 -0.01 53 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.16 -0.01 53 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.18 -0.02 53 0 6 0
29SEP26 1.90 P 0.00 0.00 0.00 0.21 -0.01 55 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.23 -0.02 54 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.26 -0.02 54 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.31 -0.02 53 0 129 0
29SEP26 2.20 P 0.38 0.38 0.38 0.38 -0.02 55 1 26 +1
29SEP26 2.30 P 0.00 0.00 0.00 0.45 -0.02 56 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.52 -0.03 56 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.60 -0.03 57 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.68 -0.03 58 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.76 -0.03 58 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.85 -0.03 59 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.94 -0.03 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.03 -0.03 62 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.12 -0.03 63 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.21 -0.03 63 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.31 -0.02 65 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.40 -0.03 65 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.49 -0.03 65 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.59 -0.02 67 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.68 -0.03 66 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.77 -0.03 64 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.87 -0.03 66 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.97 -0.03 68 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.06 -0.03 64 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.16 -0.03 66 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.08 0.00 54 0 5 0
30DEC26 1.45 P 0.00 0.00 0.00 0.10 0.00 56 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.11 0.00 54 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.13 0.00 55 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 -0.01 56 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.17 0.00 56 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.18 -0.01 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.21 0.00 56 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 0.00 55 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.25 -0.01 55 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.28 -0.01 55 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.30 -0.02 54 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.33 -0.02 55 0 24 0
30DEC26 2.10 P 0.00 0.00 0.00 0.39 -0.01 55 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.45 -0.02 55 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.52 -0.02 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.60 -0.02 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.68 -0.01 59 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.76 -0.01 59 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.84 -0.02 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.92 -0.02 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.00 -0.02 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.09 -0.02 61 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.18 -0.02 63 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.27 -0.02 63 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.35 -0.03 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.44 -0.03 63 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.53 -0.03 63 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.63 -0.02 65 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.72 -0.02 65 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.81 -0.03 64 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.90 -0.03 64 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.11 0.00 53 0 3 0
30MAR27 1.45 P 0.00 0.00 0.00 0.13 0.00 54 0 2 0
30MAR27 1.50 P 0.00 0.00 0.00 0.15 0.00 55 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.17 -0.01 55 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 0.00 55 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 0.00 54 0 13 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.24 -0.01 53 0 1 0
30MAR27 1.80 P 0.00 0.00 0.00 0.27 -0.01 54 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 -0.01 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.32 0.00 54 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 -0.01 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.38 -0.01 54 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.43 -0.02 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.51 0.00 56 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.58 -0.01 56 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.64 -0.03 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.72 -0.01 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.80 -0.01 57 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.88 -0.01 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.96 -0.02 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.04 -0.02 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.13 -0.01 60 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.21 -0.02 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.30 -0.02 60 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.38 -0.02 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.47 -0.02 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.56 -0.02 60 0 1 0
TOTAL PUT 135 5,034 +68
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 135.60
29APR26 72.50 C 0.00 0.00 0.00 63.14 +2.62 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 60.64 +2.58 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 58.15 +2.59 115 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 55.65 +2.44 105 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 53.15 +2.61 95 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 50.65 +2.58 82 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 48.15 +2.58 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 45.65 +2.63 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 43.15 +2.60 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 40.66 +2.59 75 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 38.16 +2.58 67 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 35.66 +2.58 60 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 33.16 +2.58 49 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 30.66 +2.58 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 28.16 +2.58 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 25.66 +2.57 0 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 23.17 +2.58 41 0 0 0
29APR26 115.00 C 0.00 0.00 0.00 20.67 +2.57 35 0 43 0
29APR26 117.50 C 0.00 0.00 0.00 18.18 +2.55 35 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 15.69 +2.50 33 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 13.24 +2.41 33 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 10.85 +2.25 33 0 75 0
29APR26 127.50 C 0.00 0.00 0.00 8.59 +2.02 33 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 6.51 +1.70 33 0 315 0
29APR26 132.50 C 4.78 4.78 4.56 4.70 +1.39 33 30 113 0
29APR26 135.00 C 3.63 3.63 2.73 3.15 +1.02 33 38 185 +7
29APR26 137.50 C 1.78 2.12 1.75 2.00 +0.59 32 63 162 -6
29APR26 140.00 C 1.45 1.45 1.05 1.22 +0.39 33 14 177 +1
29APR26 142.50 C 0.80 0.80 0.80 0.72 +0.26 34 2 185 0
29APR26 145.00 C 0.00 0.00 0.00 0.38 +0.14 33 0 140 0
29APR26 147.50 C 0.28 0.28 0.28 0.19 +0.07 33 1 181 -1
29APR26 150.00 C 0.21 0.21 0.15 0.09 +0.03 34 37 152 -18
29APR26 152.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 61 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 39 0 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 38.34 +2.62 29 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 35.85 +2.45 31 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 33.62 +2.56 48 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 30.88 +2.28 31 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 28.40 +1.76 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 25.94 +1.91 30 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 23.43 +2.38 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 21.12 +1.84 30 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 18.79 +2.31 30 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 16.53 +2.20 30 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 14.38 +2.07 30 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 12.35 +1.91 30 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 10.47 +1.74 30 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 8.75 +1.55 30 0 96 0
28MAY26 132.50 C 0.00 0.00 0.00 7.21 +1.39 30 0 93 0
28MAY26 135.00 C 5.34 6.35 5.34 5.81 +1.18 30 48 162 +42
28MAY26 137.50 C 0.00 0.00 0.00 4.68 +1.03 30 0 84 0
28MAY26 140.00 C 3.85 3.85 3.85 3.67 +0.82 30 1 97 0
28MAY26 142.50 C 2.75 2.75 2.66 2.87 +0.62 31 15 83 +10
28MAY26 145.00 C 0.00 0.00 0.00 2.24 +0.54 31 0 179 0
28MAY26 147.50 C 1.84 1.95 1.79 1.68 +0.42 31 33 72 +4
28MAY26 150.00 C 1.43 1.43 1.43 1.24 +0.32 31 1 103 0
28MAY26 152.50 C 1.10 1.10 1.10 0.91 +0.24 31 3 57 +3
28MAY26 155.00 C 0.00 0.00 0.00 0.65 +0.18 31 0 37 0
28MAY26 157.50 C 0.00 0.00 0.00 0.46 +0.13 31 0 48 0
28MAY26 160.00 C 0.00 0.00 0.00 0.32 +0.10 31 0 61 0
28MAY26 162.50 C 0.35 0.35 0.35 0.22 +0.06 31 1 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.10 +0.03 30 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 75.87 +2.57 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 73.38 +2.62 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 70.89 +2.63 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 68.40 +2.63 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 65.92 +2.64 47 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 63.14 +2.34 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 60.64 +2.11 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 58.15 +2.11 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 56.07 +2.38 54 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 53.20 +2.12 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 50.73 +2.32 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 48.26 +2.09 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 45.79 +2.06 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 43.60 +2.18 39 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 41.19 +2.19 40 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 38.74 +2.29 39 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 36.31 +2.27 38 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 33.89 +2.24 37 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 31.52 +2.24 37 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 29.13 +2.20 35 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 26.81 +2.20 35 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 24.23 +2.40 31 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 21.94 +2.27 30 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 19.78 +2.18 30 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 17.72 +2.08 30 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 15.76 +1.96 30 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 13.91 +1.83 30 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 12.19 +1.70 30 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 10.60 +1.54 30 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 9.17 +1.45 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 7.83 +1.30 30 0 172 0
29JUN26 137.50 C 6.53 6.53 6.53 6.63 +1.13 30 15 95 +9
29JUN26 140.00 C 5.26 5.50 5.22 5.61 +0.97 30 19 94 +11
29JUN26 142.50 C 4.30 4.30 4.30 4.73 +0.87 30 3 183 0
29JUN26 145.00 C 0.00 0.00 0.00 3.99 +0.78 31 0 108 0
29JUN26 147.50 C 0.00 0.00 0.00 3.21 +0.55 30 0 83 0
29JUN26 150.00 C 0.00 0.00 0.00 2.72 +0.57 31 0 77 0
29JUN26 152.50 C 0.00 0.00 0.00 2.21 +0.47 31 0 3 0
29JUN26 155.00 C 0.00 0.00 0.00 1.78 +0.39 30 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 1.43 +0.36 30 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.10 +0.25 30 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 0.87 +0.21 30 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.69 +0.17 30 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.54 +0.14 30 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 31.79 +1.66 31 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 29.49 +1.69 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 27.24 +1.71 31 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 25.05 +1.71 31 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 22.70 +1.46 29 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 20.65 +1.42 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 18.68 +1.86 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 16.82 +1.75 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 15.06 +1.62 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 13.42 +1.50 29 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 11.86 +1.25 29 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 10.69 +1.41 30 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 9.36 +1.28 30 0 30 0
30JUL26 137.50 C 0.00 0.00 0.00 8.16 +1.09 30 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 7.09 +0.98 30 0 30 0
30JUL26 142.50 C 6.37 6.37 6.37 6.15 +0.89 30 17 32 +17
30JUL26 145.00 C 0.00 0.00 0.00 5.30 +0.78 30 0 31 0
30JUL26 147.50 C 0.00 0.00 0.00 4.53 +0.63 30 0 30 0
30JUL26 150.00 C 4.18 4.18 4.18 3.85 +0.52 30 15 21 +15
30JUL26 152.50 C 3.60 3.60 3.60 3.26 +0.45 30 15 20 +15
30JUL26 155.00 C 0.00 0.00 0.00 2.74 +0.38 30 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 2.30 +0.38 30 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 1.86 +0.26 29 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 68.62 +2.26 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.18 +2.24 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 63.73 +2.28 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 61.30 +1.59 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 58.87 +1.39 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 56.82 +2.25 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 54.03 +1.94 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 51.62 +1.37 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 49.22 +1.36 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 46.82 +1.45 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 44.44 +1.44 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 42.09 +2.15 33 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 40.10 +2.47 36 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 37.79 +2.21 35 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 35.19 +1.89 32 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 33.29 +2.44 34 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 31.09 +2.06 33 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 28.97 +2.03 33 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 26.90 +2.00 32 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 24.56 +2.28 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 22.50 +2.04 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 20.69 +1.96 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 18.97 +1.87 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 17.34 +1.78 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 15.81 +1.70 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 14.36 +1.43 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 13.01 +1.36 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 11.88 +1.45 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 10.69 +1.36 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 9.61 +1.20 30 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 8.62 +1.09 30 0 82 0
29SEP26 145.00 C 0.00 0.00 0.00 7.73 +1.04 30 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 6.91 +0.94 30 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 6.18 +0.88 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.50 +0.83 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 4.87 +0.76 30 0 107 0
29SEP26 157.50 C 0.00 0.00 0.00 4.29 +0.78 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 3.67 +0.60 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.22 +0.54 30 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 2.82 +0.48 29 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.47 +0.43 30 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 64.06 +2.23 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 61.64 +1.93 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 59.23 +1.75 34 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 56.82 +2.15 34 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 54.43 +2.16 34 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 52.04 +1.79 33 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 49.67 +1.81 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 47.31 +1.94 33 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 44.98 +1.98 32 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 42.67 +1.56 32 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 40.31 +1.78 31 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 38.16 +1.63 31 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 35.97 +1.67 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 33.83 +1.76 31 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 31.96 +1.91 31 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 29.67 +1.67 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 27.70 +2.34 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 25.80 +1.55 30 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 23.98 +2.13 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 22.07 +1.81 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 20.48 +1.80 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 18.91 +1.68 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 17.45 +1.59 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 16.08 +1.36 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 14.75 +1.28 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 13.76 +1.44 29 0 12 0
30DEC26 137.50 C 12.44 12.44 12.44 12.61 +1.39 29 7 37 +7
30DEC26 140.00 C 0.00 0.00 0.00 11.54 +1.32 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 10.56 +1.23 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 9.66 +1.15 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 8.83 +1.04 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 8.06 +0.96 29 0 43 0
30DEC26 152.50 C 0.00 0.00 0.00 7.30 +0.85 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.61 +0.76 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 6.01 +0.90 29 0 18 0
30DEC26 160.00 C 0.00 0.00 0.00 5.26 +0.66 29 0 81 0
30DEC26 162.50 C 0.00 0.00 0.00 4.74 +0.58 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.29 +0.55 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 3.87 +0.53 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 34.39 +1.95 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.39 +1.66 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.85 +2.01 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.97 +1.92 30 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.14 +2.07 30 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 25.00 +1.99 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.33 +1.84 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 21.75 +1.75 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 20.25 +1.62 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 18.89 +1.55 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.59 +1.36 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.36 +1.32 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 15.15 +1.36 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 14.05 +1.19 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 13.03 +1.12 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 12.03 +1.01 28 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 11.18 +1.06 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.36 +0.92 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.60 +0.87 28 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 8.89 +0.87 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.20 +0.75 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 7.64 +0.96 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 6.86 +0.73 28 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.31 +0.73 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 5.83 +0.68 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.30 +0.57 28 0 3 0
TOTAL CALL 378 10,869 +116
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 136 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 97 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 92 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 81 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 75 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 70 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 64 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 59 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 92 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 44 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 83 0
29APR26 117.50 P 0.12 0.12 0.12 0.01 -0.03 35 15 86 0
29APR26 120.00 P 0.00 0.00 0.00 0.03 -0.07 35 0 567 0
29APR26 122.50 P 0.28 0.28 0.28 0.07 -0.17 33 1 134 0
29APR26 125.00 P 0.32 0.32 0.32 0.19 -0.33 34 1 339 0
29APR26 127.50 P 0.50 0.50 0.50 0.42 -0.59 33 3 275 0
29APR26 130.00 P 0.84 0.95 0.83 0.85 -0.89 34 27 464 -10
29APR26 132.50 P 2.15 2.15 1.45 1.48 -1.29 33 262 678 +189
29APR26 135.00 P 2.51 2.60 2.51 2.60 -1.56 34 3 258 0
29APR26 137.50 P 0.00 0.00 0.00 3.89 -1.99 33 0 345 0
29APR26 140.00 P 0.00 0.00 0.00 5.62 -2.10 34 0 315 0
29APR26 142.50 P 7.70 7.70 7.70 7.54 -2.32 33 1 106 0
29APR26 145.00 P 0.00 0.00 0.00 9.71 -2.45 33 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 12.03 -2.53 33 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 14.44 -2.57 33 0 2 0
29APR26 152.50 P 0.00 0.00 0.00 16.91 -2.59 34 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 19.40 -2.60 0 0 2 0
29APR26 157.50 P 0.00 0.00 0.00 21.90 -2.60 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 24.40 -2.79 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 27.33 -2.27 75 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 29.83 -2.28 80 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 32.32 -2.37 85 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.04 -0.04 31 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.08 -0.06 31 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.14 -0.12 31 0 44 0
28MAY26 115.00 P 0.55 0.55 0.55 0.25 -0.18 31 1 65 0
28MAY26 117.50 P 0.80 0.80 0.80 0.41 -0.27 31 15 71 -15
28MAY26 120.00 P 0.00 0.00 0.00 0.66 -0.38 31 0 367 0
28MAY26 122.50 P 1.35 1.35 1.27 1.01 -0.52 31 7 86 +7
28MAY26 125.00 P 1.67 1.67 1.67 1.49 -0.68 31 2 165 0
28MAY26 127.50 P 2.44 2.44 2.44 2.12 -0.86 31 1 67 0
28MAY26 130.00 P 2.99 2.99 2.99 2.92 -1.03 31 15 141 +15
28MAY26 132.50 P 0.00 0.00 0.00 3.85 -1.20 31 0 110 0
28MAY26 135.00 P 5.05 5.05 5.05 4.98 -1.38 31 1 67 +1
28MAY26 137.50 P 6.30 6.30 6.30 6.08 -1.81 29 15 72 0
28MAY26 140.00 P 8.10 8.10 8.10 7.78 -1.78 30 15 32 +11
28MAY26 142.50 P 0.00 0.00 0.00 9.46 -1.93 30 0 42 0
28MAY26 145.00 P 0.00 0.00 0.00 11.29 -2.06 30 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 13.25 -2.18 30 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 15.33 -2.29 30 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 17.52 -2.37 30 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 19.79 -2.44 30 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 22.13 -2.50 30 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 24.92 -2.27 38 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 27.63 -1.97 43 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 30.07 -2.04 45 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.57 -2.12 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 54 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 42 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 39 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 37 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.10 -0.05 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.16 -0.08 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.25 -0.12 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.38 -0.17 30 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.57 -0.23 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.85 -0.32 30 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 1.20 -0.41 30 0 47 0
29JUN26 120.00 P 0.00 0.00 0.00 1.64 -0.51 30 0 46 0
29JUN26 122.50 P 0.00 0.00 0.00 2.18 -0.62 31 0 117 0
29JUN26 125.00 P 0.00 0.00 0.00 2.83 -0.79 31 0 117 0
29JUN26 127.50 P 0.00 0.00 0.00 3.65 -0.89 31 0 92 0
29JUN26 130.00 P 0.00 0.00 0.00 4.52 -1.00 30 0 570 0
29JUN26 132.50 P 5.79 5.79 5.79 5.53 -1.14 30 1 47 0
29JUN26 135.00 P 0.00 0.00 0.00 6.68 -1.32 30 0 119 0
29JUN26 137.50 P 0.00 0.00 0.00 7.92 -1.54 30 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 9.45 -1.63 30 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 11.04 -1.74 30 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 12.76 -1.83 30 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 14.57 -1.96 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 16.50 -2.06 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 18.53 -2.13 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 20.61 -2.25 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 23.26 -1.95 33 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 25.50 -2.17 34 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 27.63 -2.23 33 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 30.07 -2.13 34 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 32.57 -2.12 36 0 0 0
30JUL26 105.00 P 0.80 0.80 0.80 0.36 -0.19 29 5 7 +5
30JUL26 107.50 P 0.00 0.00 0.00 0.53 -0.25 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.74 -0.32 29 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 1.01 -0.41 29 0 1 0
30JUL26 115.00 P 1.86 1.86 1.86 1.40 -0.53 30 20 20 +20
30JUL26 117.50 P 0.00 0.00 0.00 1.86 -0.61 30 0 15 0
30JUL26 120.00 P 2.87 2.87 2.87 2.38 -0.74 30 15 16 +15
30JUL26 122.50 P 0.00 0.00 0.00 3.03 -0.87 30 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 3.80 -0.96 30 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 4.64 -1.08 30 0 17 0
30JUL26 130.00 P 5.68 5.70 5.65 5.66 -1.07 30 8 8 +8
30JUL26 132.50 P 6.71 6.71 6.71 6.74 -1.14 30 1 1 +1
30JUL26 135.00 P 7.87 7.87 7.87 7.90 -1.34 30 9 24 +9
30JUL26 137.50 P 0.00 0.00 0.00 8.96 -1.72 29 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 10.62 -1.63 30 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 12.30 -1.59 30 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 13.74 -1.92 29 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 15.51 -2.00 29 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 17.35 -2.10 29 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 19.29 -2.17 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 21.95 -1.19 32 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 23.99 -1.86 32 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 26.14 -1.53 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.01 29 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.09 -0.03 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.21 -0.05 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.29 -0.09 29 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.42 -0.10 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.57 -0.13 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.76 -0.19 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 1.02 -0.21 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.32 -0.27 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.68 -0.33 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 2.12 -0.38 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.61 -0.58 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 3.32 -0.53 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.98 -0.68 30 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 4.80 -0.70 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 5.64 -0.75 30 0 15 0
29SEP26 127.50 P 0.00 0.00 0.00 6.51 -0.87 30 0 74 0
29SEP26 130.00 P 7.58 7.58 7.58 7.50 -0.98 30 14 14 +14
29SEP26 132.50 P 0.00 0.00 0.00 8.59 -1.09 29 0 15 0
29SEP26 135.00 P 9.69 9.69 9.69 9.79 -1.33 29 1 136 0
29SEP26 137.50 P 10.95 10.98 10.92 11.10 -1.44 29 40 154 +39
29SEP26 140.00 P 0.00 0.00 0.00 12.53 -1.55 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 14.05 -1.54 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 15.67 -1.59 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 17.37 -1.67 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 19.15 -1.69 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 21.32 -0.89 31 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 23.25 -0.87 31 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 25.23 -1.55 31 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 26.89 -1.29 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 29.33 -1.29 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 31.46 -1.33 31 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 33.26 -1.70 30 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.15 -0.04 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.21 -0.06 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.29 -0.09 29 0 460 0
30DEC26 87.50 P 0.85 0.85 0.85 0.41 -0.09 29 1 31 +1
30DEC26 90.00 P 0.00 0.00 0.00 0.54 -0.16 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.73 -0.15 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.94 -0.20 29 0 60 0
30DEC26 97.50 P 0.00 0.00 0.00 1.20 -0.24 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.51 -0.30 29 0 39 0
30DEC26 102.50 P 0.00 0.00 0.00 1.88 -0.34 29 0 65 0
30DEC26 105.00 P 0.00 0.00 0.00 2.31 -0.40 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.80 -0.51 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.35 -0.50 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 4.00 -0.47 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.68 -0.86 29 0 53 0
30DEC26 117.50 P 0.00 0.00 0.00 5.65 -0.73 29 0 37 0
30DEC26 120.00 P 6.50 6.50 6.50 6.50 -0.76 29 4 41 +4
30DEC26 122.50 P 0.00 0.00 0.00 7.24 -0.86 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 8.25 -0.89 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 9.30 -1.12 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 10.43 -1.05 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 11.66 -1.31 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 12.96 -1.20 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 14.35 -1.42 28 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 15.82 -1.50 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 17.37 -1.58 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.99 -1.77 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 21.05 -1.47 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 22.79 -1.14 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 24.55 -1.27 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 26.45 -1.38 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 28.38 -1.42 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 30.35 -1.50 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 32.37 -1.49 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 34.42 -1.81 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 36.51 -1.23 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.16 -0.57 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.73 -0.59 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.38 -0.54 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 5.20 -0.53 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.86 -0.89 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.89 -0.80 29 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 7.83 -0.85 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 8.80 -0.89 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.81 -0.96 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.90 -0.94 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 12.07 -1.00 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 13.31 -1.06 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 14.63 -1.12 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 16.03 -1.31 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 17.50 -1.32 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 19.03 -1.39 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 20.64 -1.30 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 22.09 -1.73 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.81 -1.48 28 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 25.58 -1.34 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 27.38 -1.39 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 29.26 -1.41 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 31.17 -2.21 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.13 -1.99 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 35.12 -2.06 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 37.15 -2.05 28 0 0 0
TOTAL PUT 504 11,873 +314
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$ 3.08
29APR26 2.00 C 0.00 0.00 0.00 1.09 +0.18 154 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.99 +0.18 139 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.89 +0.18 124 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.79 +0.18 110 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.69 +0.18 96 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.59 +0.18 83 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.49 +0.17 70 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.40 +0.17 70 0 0 0
29APR26 2.80 C 0.20 0.29 0.20 0.30 +0.16 56 29 20 +9
29APR26 2.90 C 0.00 0.00 0.00 0.22 +0.13 56 0 55 0
29APR26 3.00 C 0.07 0.15 0.07 0.14 +0.09 49 79 138 +63
29APR26 3.10 C 0.05 0.09 0.05 0.09 +0.06 51 230 375 +107
29APR26 3.20 C 0.04 0.06 0.04 0.05 +0.04 49 110 561 +50
29APR26 3.30 C 0.01 0.02 0.01 0.03 +0.02 52 83 145 +47
29APR26 3.40 C 0.01 0.01 0.01 0.02 +0.01 57 3 275 0
29APR26 3.50 C 0.01 0.01 0.01 0.01 0.00 56 61 329 -61
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 65 0 146 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 82 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 90 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 98 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 105 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 0.00 125 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 131 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 137 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 1.10 +0.17 83 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.99 +0.17 61 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.89 +0.16 54 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.80 +0.17 60 0 0 0
28MAY26 2.40 C 0.70 0.70 0.70 0.70 +0.16 52 1 1 +1
28MAY26 2.50 C 0.00 0.00 0.00 0.61 +0.16 52 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.52 +0.15 50 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.44 +0.15 50 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.36 +0.13 48 0 0 0
28MAY26 2.90 C 0.23 0.24 0.23 0.29 +0.11 47 630 145 -485
28MAY26 3.00 C 0.22 0.22 0.22 0.22 +0.09 44 8 90 0
28MAY26 3.10 C 0.17 0.17 0.17 0.17 +0.07 44 11 18 +11
28MAY26 3.20 C 0.07 0.13 0.07 0.13 +0.06 44 23 225 0
28MAY26 3.30 C 0.07 0.08 0.07 0.10 +0.05 45 74 653 +10
28MAY26 3.40 C 0.04 0.08 0.04 0.07 +0.03 44 78 917 +58
28MAY26 3.50 C 0.04 0.06 0.04 0.06 +0.03 48 49 474 -22
28MAY26 3.60 C 0.02 0.02 0.02 0.04 +0.02 46 30 540 +15
28MAY26 3.70 C 0.00 0.00 0.00 0.03 +0.02 47 0 66 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 +0.01 46 0 28 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.39 +0.17 70 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.34 +0.17 67 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.29 +0.16 63 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.24 +0.16 60 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.19 +0.16 57 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.14 +0.17 54 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.10 +0.17 63 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.00 +0.16 56 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.90 +0.16 51 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.81 +0.16 51 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.72 +0.16 49 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.63 +0.15 47 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.55 +0.15 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.47 +0.13 45 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.40 +0.12 45 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.34 +0.11 45 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.28 +0.09 44 0 26 0
29JUN26 3.10 C 0.22 0.22 0.22 0.23 +0.08 44 1 21 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 +0.07 44 0 14 0
29JUN26 3.30 C 0.00 0.00 0.00 0.16 +0.07 45 0 194 0
29JUN26 3.40 C 0.11 0.11 0.11 0.13 +0.05 45 1 794 0
29JUN26 3.50 C 0.11 0.11 0.11 0.10 +0.04 44 100 1,173 0
29JUN26 3.60 C 0.07 0.09 0.07 0.08 +0.03 44 136 232 +120
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.03 46 0 25 0
29JUN26 3.80 C 0.04 0.04 0.04 0.05 +0.02 45 1 175 +1
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.02 45 0 60 0
29JUN26 4.00 C 0.04 0.04 0.04 0.03 +0.02 44 100 42 -100
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 43 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.10 +0.17 52 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.01 +0.17 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.92 +0.17 51 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.83 +0.16 49 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.74 +0.15 47 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.66 +0.14 46 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.58 +0.13 45 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.52 +0.13 47 0 0 0
30JUL26 2.80 C 0.35 0.39 0.35 0.45 +0.12 46 120 120 +120
30JUL26 2.90 C 0.30 0.41 0.30 0.38 +0.10 44 700 700 +700
30JUL26 3.00 C 0.00 0.00 0.00 0.33 +0.09 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.30 +0.10 47 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.26 +0.09 47 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.22 +0.08 47 0 15 0
30JUL26 3.40 C 0.00 0.00 0.00 0.19 +0.07 47 0 0 0
30JUL26 3.50 C 0.16 0.16 0.16 0.16 +0.06 47 3 3 +3
30JUL26 3.60 C 0.00 0.00 0.00 0.14 +0.06 48 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 +0.04 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.10 +0.04 48 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.08 +0.04 47 0 0 0
30JUL26 4.00 C 0.07 0.07 0.07 0.07 +0.04 47 2 2 +2
29SEP26 2.00 C 0.00 0.00 0.00 1.12 +0.17 47 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 1.03 +0.16 46 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.95 +0.16 47 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.87 +0.16 47 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.79 +0.15 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.72 +0.15 46 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.65 +0.14 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 +0.13 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 +0.12 45 0 6 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 +0.12 45 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 +0.11 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 +0.09 46 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 +0.09 46 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 +0.08 46 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 +0.07 46 0 643 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 +0.08 48 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 +0.07 47 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 +0.07 48 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.18 +0.06 49 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 +0.06 49 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 +0.05 48 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 +0.04 48 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 +0.04 48 0 2 0
29SEP26 4.30 C 0.11 0.11 0.11 0.10 +0.04 49 10 2 -10
29SEP26 4.40 C 0.00 0.00 0.00 0.09 +0.04 49 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 +0.03 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 +0.03 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 +0.03 46 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 +0.03 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 +0.02 44 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.15 +0.17 43 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 1.07 +0.16 44 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.99 +0.16 43 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.92 +0.15 44 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 +0.15 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.78 +0.14 44 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.72 +0.13 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 +0.12 44 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 +0.12 45 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 +0.12 45 0 4 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 +0.11 44 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.46 +0.09 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 +0.11 46 0 11 0
30DEC26 3.30 C 0.41 0.41 0.41 0.40 +0.09 46 4 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.37 +0.09 46 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 +0.08 46 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 +0.08 46 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 +0.07 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 +0.06 45 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 +0.06 46 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.21 +0.05 46 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 +0.05 46 0 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 +0.04 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 +0.05 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 +0.04 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 +0.04 46 0 215 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 +0.04 46 0 224 0
30MAR27 2.00 C 0.00 0.00 0.00 1.19 +0.16 43 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.12 +0.16 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.05 +0.16 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.98 +0.15 45 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.92 +0.15 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 +0.14 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.80 +0.14 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 +0.13 45 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.69 +0.12 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 +0.12 46 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.60 +0.11 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.56 +0.11 46 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.51 +0.08 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.49 +0.09 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 +0.09 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.42 +0.08 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 +0.07 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 +0.07 47 0 15 0
30MAR27 3.80 C 0.26 0.26 0.26 0.34 +0.07 46 2 2 +2
30MAR27 3.90 C 0.00 0.00 0.00 0.32 +0.07 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.29 +0.06 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.27 +0.06 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.25 +0.05 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.23 +0.05 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.21 +0.04 46 0 550 0
TOTAL CALL 2,679 15,278 +641
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 113 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 100 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 73 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 -0.01 60 0 532 0
29APR26 2.80 P 0.02 0.02 0.02 0.02 -0.02 57 7 663 -7
29APR26 2.90 P 0.06 0.06 0.02 0.03 -0.05 50 46 620 0
29APR26 3.00 P 0.05 0.05 0.05 0.06 -0.09 49 3 847 +3
29APR26 3.10 P 0.12 0.12 0.09 0.11 -0.11 51 366 2,405 +61
29APR26 3.20 P 0.16 0.16 0.16 0.16 -0.15 44 5 316 -5
29APR26 3.30 P 0.00 0.00 0.00 0.24 -0.17 46 0 156 0
29APR26 3.40 P 0.00 0.00 0.00 0.33 -0.17 48 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.42 -0.18 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.52 -0.18 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.62 -0.18 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.72 -0.18 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.82 -0.18 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.92 -0.18 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.02 -0.18 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.12 -0.18 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.22 -0.18 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.32 -0.18 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.42 -0.18 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.52 -0.18 0 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 -0.01 48 0 4 0
28MAY26 2.50 P 0.02 0.02 0.02 0.02 -0.02 49 20 259 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 -0.02 48 0 75 0
28MAY26 2.70 P 0.05 0.05 0.05 0.05 -0.03 48 10 85 0
28MAY26 2.80 P 0.07 0.07 0.06 0.07 -0.05 47 13 165 +13
28MAY26 2.90 P 0.10 0.10 0.10 0.10 -0.06 46 20 534 -20
28MAY26 3.00 P 0.13 0.13 0.13 0.13 -0.09 43 200 290 +200
28MAY26 3.10 P 0.17 0.18 0.17 0.19 -0.10 46 25 95 +25
28MAY26 3.20 P 0.00 0.00 0.00 0.25 -0.11 46 0 25 0
28MAY26 3.30 P 0.00 0.00 0.00 0.32 -0.12 47 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.39 -0.13 46 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.47 -0.15 46 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.56 -0.14 49 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.64 -0.16 45 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.74 -0.16 50 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.82 -0.18 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.92 -0.18 0 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.02 -0.18 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.12 -0.18 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.22 -0.18 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.32 -0.18 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.42 -0.18 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.52 -0.18 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 -0.01 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 -0.01 47 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 -0.02 47 0 4 0
29JUN26 2.50 P 0.05 0.05 0.05 0.04 -0.03 45 3 56 -3
29JUN26 2.60 P 0.00 0.00 0.00 0.06 -0.04 45 0 116 0
29JUN26 2.70 P 0.10 0.10 0.10 0.09 -0.04 46 1 153 +1
29JUN26 2.80 P 0.11 0.11 0.11 0.11 -0.06 43 65 159 +65
29JUN26 2.90 P 0.00 0.00 0.00 0.15 -0.07 44 0 160 0
29JUN26 3.00 P 0.21 0.21 0.21 0.20 -0.08 45 5 203 -5
29JUN26 3.10 P 0.00 0.00 0.00 0.25 -0.09 44 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.31 -0.10 45 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.38 -0.11 46 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.45 -0.11 46 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.52 -0.14 45 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.60 -0.13 45 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.69 -0.13 47 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.77 -0.14 46 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.86 -0.15 46 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.95 -0.15 46 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.05 -0.15 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.14 -0.16 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.24 -0.16 50 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.33 -0.17 47 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.43 -0.17 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.53 -0.17 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.62 -0.18 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.72 -0.18 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.82 -0.18 0 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 47 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 -0.02 44 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 -0.03 45 0 25 0
30JUL26 2.60 P 0.00 0.00 0.00 0.10 -0.03 46 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.12 -0.05 44 0 0 0
30JUL26 2.80 P 0.15 0.15 0.15 0.16 -0.06 45 60 65 +60
30JUL26 2.90 P 0.20 0.20 0.19 0.20 -0.07 45 320 320 +320
30JUL26 3.00 P 0.00 0.00 0.00 0.25 -0.08 45 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.30 -0.09 45 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.36 -0.10 45 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.41 -0.12 43 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.49 -0.12 45 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.57 -0.12 47 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.64 -0.13 46 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.72 -0.14 46 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.80 -0.15 45 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.89 -0.15 47 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.98 -0.15 47 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 0.05 -0.01 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 -0.02 48 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 -0.03 48 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 -0.02 49 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 -0.04 47 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 -0.05 47 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.19 -0.06 46 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.23 -0.07 46 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.28 -0.08 47 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.33 -0.09 46 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.40 -0.08 49 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.44 -0.11 46 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.52 -0.10 49 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.59 -0.10 49 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.66 -0.11 49 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.74 -0.11 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.81 -0.12 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.89 -0.13 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.98 -0.13 52 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.06 -0.14 52 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.15 -0.14 53 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.24 -0.14 54 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.33 -0.14 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.41 -0.16 53 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.50 -0.16 53 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.60 -0.15 55 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.69 -0.16 55 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.78 -0.16 55 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.87 -0.17 55 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 1 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 -0.02 46 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 -0.03 46 0 142 0
30DEC26 2.30 P 0.13 0.13 0.13 0.13 -0.02 47 50 264 -50
30DEC26 2.40 P 0.00 0.00 0.00 0.15 -0.04 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.18 -0.05 45 0 265 0
30DEC26 2.60 P 0.00 0.00 0.00 0.22 -0.05 45 0 493 0
30DEC26 2.70 P 0.00 0.00 0.00 0.26 -0.06 45 0 195 0
30DEC26 2.80 P 0.00 0.00 0.00 0.31 -0.07 46 0 256 0
30DEC26 2.90 P 0.00 0.00 0.00 0.35 -0.08 45 0 137 0
30DEC26 3.00 P 0.00 0.00 0.00 0.41 -0.08 46 0 182 0
30DEC26 3.10 P 0.00 0.00 0.00 0.47 -0.08 46 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.53 -0.09 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.59 -0.10 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.66 -0.10 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.73 -0.11 47 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.80 -0.11 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.88 -0.12 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.95 -0.13 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.03 -0.13 48 0 0 0
30DEC26 4.00 P 1.15 1.15 1.15 1.12 -0.13 49 1 11 -1
30DEC26 4.10 P 0.00 0.00 0.00 1.20 -0.14 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.28 -0.15 49 0 100 0
30DEC26 4.30 P 0.00 0.00 0.00 1.37 -0.15 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.46 -0.15 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.55 -0.15 51 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.64 -0.15 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 6 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 -0.02 47 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 -0.02 47 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.17 -0.03 46 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.20 -0.05 45 0 130 0
30MAR27 2.50 P 0.23 0.23 0.23 0.23 -0.06 45 4 107 +4
30MAR27 2.60 P 0.00 0.00 0.00 0.28 -0.04 46 0 182 0
30MAR27 2.70 P 0.32 0.32 0.32 0.32 -0.07 45 50 125 +50
30MAR27 2.80 P 0.35 0.37 0.35 0.38 -0.07 47 150 211 +150
30MAR27 2.90 P 0.00 0.00 0.00 0.43 -0.07 46 0 77 0
30MAR27 3.00 P 0.00 0.00 0.00 0.47 -0.09 45 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.53 -0.08 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.59 -0.10 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.67 -0.08 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.74 -0.09 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.81 -0.10 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.88 -0.10 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.95 -0.11 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.02 -0.12 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.10 -0.12 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.18 -0.12 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.26 -0.13 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.34 -0.13 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.43 -0.13 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.51 -0.13 50 0 10 0
TOTAL PUT 1,424 27,260 +861
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$ 49.18
29APR26 38.00 C 0.00 0.00 0.00 11.20 +1.41 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.20 +1.41 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.20 +1.41 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.20 +1.41 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.20 +1.40 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.21 +1.40 34 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.22 +1.37 33 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.24 +1.30 31 0 40 0
29APR26 46.00 C 3.21 3.21 3.21 3.21 +1.03 17 10 31 0
29APR26 47.00 C 0.00 0.00 0.00 2.39 +0.93 29 0 82 0
29APR26 48.00 C 0.00 0.00 0.00 1.68 +0.79 31 0 101 0
29APR26 49.00 C 1.08 1.20 1.07 1.05 +0.55 30 7 158 -3
29APR26 50.00 C 0.51 0.82 0.51 0.62 +0.36 31 127 352 +2
29APR26 52.50 C 0.17 0.17 0.17 0.11 +0.07 31 15 222 +15
29APR26 55.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 115 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 230 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 356 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 391 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 395 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 84 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 118 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.28 +1.40 31 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.29 +1.39 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.33 +1.39 33 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 8.50 +1.50 40 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.40 +1.31 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.48 +1.25 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.61 +1.19 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.78 +1.10 31 0 83 0
28MAY26 46.00 C 4.28 4.28 4.28 4.02 +0.93 31 1 108 0
28MAY26 47.00 C 0.00 0.00 0.00 3.27 +0.80 30 0 46 0
28MAY26 48.00 C 2.67 2.72 2.67 2.72 +0.78 32 26 116 -18
28MAY26 49.00 C 2.08 2.40 2.08 2.13 +0.66 31 31 92 -25
28MAY26 50.00 C 1.40 1.80 1.40 1.66 +0.56 31 19 169 -10
28MAY26 52.50 C 0.80 0.97 0.80 0.84 +0.33 31 2 286 -1
28MAY26 55.00 C 0.33 0.47 0.33 0.38 +0.17 31 26 51 +1
28MAY26 57.50 C 0.20 0.20 0.20 0.16 +0.07 31 10 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 33 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.31 +1.38 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 10.29 +1.31 21 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.33 +1.39 29 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 8.70 +1.55 41 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.55 +1.25 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.68 +1.19 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.87 +1.13 33 0 0 0
29JUN26 45.00 C 5.00 5.00 5.00 5.11 +1.05 33 1 80 0
29JUN26 46.00 C 0.00 0.00 0.00 4.40 +0.93 33 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 3.74 +0.83 33 0 196 0
29JUN26 48.00 C 3.12 3.38 3.12 3.15 +0.74 33 51 265 +24
29JUN26 49.00 C 2.55 2.84 2.55 2.64 +0.65 33 89 226 +29
29JUN26 50.00 C 2.22 2.22 2.22 2.20 +0.59 33 1 46 +1
29JUN26 52.50 C 1.17 1.46 1.17 1.37 +0.45 33 30 71 +30
29JUN26 55.00 C 0.73 0.73 0.73 0.81 +0.29 33 15 90 +15
29JUN26 57.50 C 0.52 0.52 0.52 0.45 +0.17 33 1 152 +1
29JUN26 60.00 C 0.28 0.32 0.27 0.25 +0.10 33 13 610 +10
29JUN26 62.50 C 0.00 0.00 0.00 0.13 +0.06 33 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 +0.02 34 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 44 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.31 +1.31 29 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.53 +1.55 39 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.61 +1.62 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.72 +1.37 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.74 +1.19 34 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.94 +1.14 34 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.19 +1.08 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.47 +1.00 34 0 16 0
30JUL26 46.00 C 0.00 0.00 0.00 4.83 +0.88 34 0 79 0
30JUL26 47.00 C 0.00 0.00 0.00 4.20 +0.78 33 0 76 0
30JUL26 48.00 C 0.00 0.00 0.00 3.68 +0.72 34 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 3.20 +0.65 34 0 15 0
30JUL26 50.00 C 2.70 2.70 2.70 2.78 +0.59 34 15 36 +15
30JUL26 52.50 C 1.89 1.91 1.89 1.93 +0.48 34 45 77 +45
30JUL26 55.00 C 1.31 1.31 1.31 1.32 +0.37 34 15 32 +15
30JUL26 57.50 C 0.95 0.95 0.95 0.86 +0.26 34 3 3 +3
30JUL26 60.00 C 0.60 0.60 0.60 0.55 +0.18 34 2 2 +2
30JUL26 62.50 C 0.00 0.00 0.00 0.35 +0.12 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.22 +0.08 34 0 0 0
30JUL26 67.50 C 0.18 0.18 0.18 0.13 +0.05 34 1 1 +1
30JUL26 70.00 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.75 +1.65 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.88 +1.54 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.03 +1.44 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.22 +1.30 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.45 +0.97 36 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.91 +1.04 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.28 +1.01 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 6.69 +0.95 38 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 6.13 +1.06 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.46 +0.84 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.97 +0.77 37 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 4.55 +0.76 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.14 +0.69 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.26 +0.58 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.55 +0.50 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.97 +0.42 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.51 +0.35 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 1.14 +0.26 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.86 +0.20 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.66 +0.18 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.49 +0.14 38 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.36 +0.10 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.29 +0.09 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.21 +0.07 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 +0.04 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 +0.04 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 +0.02 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.85 +1.13 32 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.14 +1.10 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.45 +1.05 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.82 +1.05 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.19 +0.98 34 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 8.61 +0.96 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.05 +0.93 35 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.73 +0.88 37 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 7.23 +1.06 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.54 +0.82 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 6.07 +0.75 36 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 5.66 +0.74 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 5.26 +0.71 36 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 4.37 +0.64 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.59 +0.52 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.94 +0.44 36 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 2.42 +0.41 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.96 +0.33 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.59 +0.28 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.29 +0.25 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.06 +0.22 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.87 +0.20 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.69 +0.15 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.57 +0.14 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.46 +0.10 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.37 +0.09 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.29 +0.06 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.24 +0.06 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.18 +0.04 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.15 +0.04 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.58 +1.12 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.92 +1.08 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.30 +1.07 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 10.69 +1.03 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.11 +0.99 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.57 +1.00 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.03 +0.95 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 8.51 +0.89 35 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 8.04 +0.89 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 7.58 +0.87 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.11 +0.79 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.72 +0.79 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.33 +0.79 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 5.41 +0.68 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.61 +0.60 36 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 3.95 +0.58 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.34 +0.47 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.85 +0.45 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.40 +0.37 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.04 +0.35 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.77 +0.33 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 1.50 +0.25 37 0 0 0
30MAR27 75.00 C 1.26 1.26 1.26 1.26 +0.21 37 2 5 +2
30MAR27 77.50 C 0.00 0.00 0.00 1.06 +0.18 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.88 +0.18 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.76 +0.15 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.65 +0.14 37 0 0 0
TOTAL CALL 558 10,718 +154
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 89 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 99 0
29APR26 44.00 P 0.06 0.06 0.05 0.01 -0.05 31 13 69 -10
29APR26 45.00 P 0.12 0.12 0.06 0.04 -0.11 32 50 128 -30
29APR26 46.00 P 0.18 0.18 0.13 0.10 -0.24 32 35 120 -15
29APR26 47.00 P 0.32 0.32 0.32 0.24 -0.41 32 10 263 -10
29APR26 48.00 P 0.55 0.57 0.42 0.49 -0.61 32 75 359 +23
29APR26 49.00 P 0.90 0.93 0.68 0.90 -0.79 32 46 174 +5
29APR26 50.00 P 1.50 1.51 1.15 1.45 -1.06 32 143 424 +17
29APR26 52.50 P 3.51 3.51 3.48 3.45 -1.31 34 17 166 -17
29APR26 55.00 P 0.00 0.00 0.00 5.82 -1.42 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.32 -1.54 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 10.93 -1.43 76 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.53 -1.34 99 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 16.02 -1.34 111 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.44 -1.43 112 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.98 -1.31 127 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.52 -1.27 142 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.02 -1.33 152 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.48 -1.40 156 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 30.82 -1.47 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.32 -1.56 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 35.90 -1.39 165 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.49 -1.30 190 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 12 0
28MAY26 40.00 P 0.00 0.00 0.00 0.04 -0.04 32 0 68 0
28MAY26 41.00 P 0.17 0.17 0.17 0.07 -0.07 32 22 47 +5
28MAY26 42.00 P 0.21 0.21 0.21 0.12 -0.11 31 1 31 -1
28MAY26 43.00 P 0.00 0.00 0.00 0.21 -0.16 32 0 54 0
28MAY26 44.00 P 0.00 0.00 0.00 0.33 -0.23 32 0 89 0
28MAY26 45.00 P 0.53 0.53 0.53 0.51 -0.32 32 2 120 0
28MAY26 46.00 P 0.00 0.00 0.00 0.75 -0.42 32 0 114 0
28MAY26 47.00 P 1.08 1.10 1.08 1.06 -0.50 32 4 112 0
28MAY26 48.00 P 1.34 1.34 1.34 1.45 -0.56 32 20 367 +20
28MAY26 49.00 P 1.92 1.92 1.83 1.89 -0.67 32 5 219 -1
28MAY26 50.00 P 2.29 2.29 2.29 2.40 -0.85 31 2 289 -2
28MAY26 52.50 P 4.10 4.10 4.10 4.08 -1.08 31 7 136 +7
28MAY26 55.00 P 0.00 0.00 0.00 6.11 -1.48 31 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 8.43 -1.62 33 0 5 0
28MAY26 60.00 P 0.00 0.00 0.00 11.09 -1.38 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 13.59 -1.39 53 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.09 -1.40 59 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.59 -1.38 65 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.98 -1.44 65 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.52 -1.52 73 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.02 -1.48 78 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.48 -1.52 80 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.88 -1.70 76 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.38 -1.63 80 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.90 -1.68 86 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.49 -1.59 98 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.14 -0.08 33 0 10 0
29JUN26 39.00 P 0.00 0.00 0.00 0.21 -0.11 33 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.32 -0.15 33 0 63 0
29JUN26 41.00 P 0.00 0.00 0.00 0.46 -0.20 33 0 17 0
29JUN26 42.00 P 0.00 0.00 0.00 0.64 -0.26 33 0 72 0
29JUN26 43.00 P 0.86 0.86 0.86 0.86 -0.32 33 15 47 -15
29JUN26 44.00 P 0.00 0.00 0.00 1.13 -0.39 34 0 38 0
29JUN26 45.00 P 1.41 1.41 1.41 1.46 -0.47 34 1 123 +1
29JUN26 46.00 P 1.89 1.90 1.73 1.85 -0.49 34 7 77 0
29JUN26 47.00 P 2.16 2.16 2.16 2.28 -0.56 34 2 298 +2
29JUN26 48.00 P 0.00 0.00 0.00 2.76 -0.63 34 0 209 0
29JUN26 49.00 P 0.00 0.00 0.00 3.30 -0.71 33 0 86 0
29JUN26 50.00 P 0.00 0.00 0.00 3.90 -0.82 33 0 124 0
29JUN26 52.50 P 5.69 5.72 5.69 5.64 -0.97 34 26 72 +5
29JUN26 55.00 P 0.00 0.00 0.00 7.57 -1.42 33 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 9.92 -1.41 37 0 49 0
29JUN26 60.00 P 0.00 0.00 0.00 12.09 -1.66 34 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 14.52 -1.67 37 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 17.07 -1.57 43 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 19.49 -1.61 44 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 22.09 -1.50 52 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 24.34 -1.74 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.83 -1.73 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.33 -1.71 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.80 -1.73 44 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.30 -1.72 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.79 -1.71 50 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.25 -1.76 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.71 -1.79 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 44.23 -1.76 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 46.76 -1.72 57 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.34 -0.11 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.45 -0.15 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.60 -0.22 34 0 64 0
30JUL26 41.00 P 0.00 0.00 0.00 0.82 -0.25 34 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.05 -0.30 34 0 51 0
30JUL26 43.00 P 0.00 0.00 0.00 1.32 -0.36 34 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 1.65 -0.39 34 0 72 0
30JUL26 45.00 P 0.00 0.00 0.00 2.02 -0.42 34 0 34 0
30JUL26 46.00 P 2.37 2.37 2.37 2.42 -0.47 34 15 45 0
30JUL26 47.00 P 2.88 2.88 2.88 2.85 -0.54 34 15 75 0
30JUL26 48.00 P 0.00 0.00 0.00 3.34 -0.60 34 0 54 0
30JUL26 49.00 P 0.00 0.00 0.00 3.87 -0.68 34 0 31 0
30JUL26 50.00 P 4.56 4.56 4.56 4.46 -0.78 34 15 15 +15
30JUL26 52.50 P 0.00 0.00 0.00 6.14 -0.92 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.00 -1.26 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.00 -1.58 33 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 12.16 -1.78 31 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 14.52 -1.72 32 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.10 -1.58 38 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.54 -1.61 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.09 -1.53 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.00 -0.22 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.21 -0.29 38 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.48 -0.30 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 1.80 -0.33 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.14 -0.34 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.49 -0.41 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.89 -0.43 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.32 -0.49 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.78 -0.54 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.29 -0.58 39 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 4.81 -0.65 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.40 -0.65 39 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.99 -0.73 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 7.63 -0.84 40 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 9.44 -0.95 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 11.41 -1.03 41 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 13.51 -1.11 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 15.70 -1.20 43 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 18.00 -1.26 45 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 20.37 -1.30 47 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 22.79 -1.34 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.21 -1.41 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.62 -1.52 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.04 -1.63 54 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.59 -1.63 57 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.02 -1.75 59 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.37 -1.93 59 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.94 -1.79 62 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.29 -1.94 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 44.75 -1.94 63 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.29 -1.87 66 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.58 -0.26 37 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 1.85 -0.29 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.14 -0.41 37 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.56 -0.35 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.91 -0.42 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.31 -0.45 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.75 -0.47 38 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.18 -0.55 38 0 32 0
30DEC26 46.00 P 0.00 0.00 0.00 4.69 -0.56 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.20 -0.60 38 0 46 0
30DEC26 48.00 P 0.00 0.00 0.00 5.72 -0.68 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.32 -0.68 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 6.91 -0.72 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 8.53 -0.80 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 10.27 -0.92 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 12.15 -1.01 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 14.18 -1.05 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.28 -1.14 41 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 18.48 -1.20 41 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 20.76 -1.23 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.09 -1.30 44 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 25.49 -1.32 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.90 -1.38 47 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.29 -1.48 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.89 -1.40 52 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.10 -1.72 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.52 -1.78 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.96 -1.83 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.69 -1.55 57 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.13 -1.57 58 0 0 0
30MAR27 38.00 P 2.60 2.60 2.60 2.23 -0.28 37 10 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.55 -0.31 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.91 -0.31 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.27 -0.37 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.67 -0.40 37 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 4.10 -0.41 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.54 -0.47 38 0 1 0
30MAR27 45.00 P 5.31 5.31 5.31 5.02 -0.51 38 1 12 -1
30MAR27 46.00 P 0.00 0.00 0.00 5.53 -0.52 38 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.06 -0.55 38 0 0 0
30MAR27 48.00 P 6.91 6.91 6.91 6.58 -0.63 38 2 24 +2
30MAR27 49.00 P 0.00 0.00 0.00 7.18 -0.63 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.79 -0.63 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 9.37 -0.75 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.08 -0.84 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.94 -0.88 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.87 -0.98 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.92 -1.03 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 19.04 -1.10 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.25 -1.14 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.51 -1.20 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.75 -1.33 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.16 -1.33 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.47 -1.46 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.89 -1.52 46 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 35.19 -1.72 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 37.59 -1.81 47 0 0 0
TOTAL PUT 561 10,127 0
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$ 59.80
24APR26 44.00 C 0.00 0.00 0.00 15.81 +0.44 0 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 14.81 +0.44 0 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 13.80 +0.43 0 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 12.81 +0.44 0 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 11.80 +0.43 0 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 10.81 +0.44 0 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 9.82 +0.44 67 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 7.34 +0.43 60 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 4.94 +0.36 57 0 1 0
24APR26 57.50 C 0.00 0.00 0.00 2.67 +0.14 47 0 36 0
24APR26 60.00 C 1.60 1.90 0.95 1.20 +0.01 51 163 107 +3
24APR26 62.50 C 0.71 0.88 0.37 0.41 -0.04 52 267 107 +37
24APR26 65.00 C 0.23 0.37 0.16 0.10 -0.04 52 112 153 +47
24APR26 67.50 C 0.11 0.13 0.09 0.02 -0.02 53 48 52 +38
24APR26 70.00 C 0.06 0.06 0.06 0.01 0.00 61 1 42 +1
24APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
24APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24APR26 77.50 C 0.01 0.01 0.01 0.01 0.00 95 10 10 +10
24APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 18.85 +0.47 102 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.81 +0.43 0 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 16.85 +0.47 90 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 15.81 +0.43 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.83 +0.44 64 0 18 0
29APR26 46.00 C 0.00 0.00 0.00 13.83 +0.44 58 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 12.84 +0.45 63 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.80 +0.41 0 0 68 0
29APR26 49.00 C 10.99 10.99 10.99 10.83 +0.43 42 1 76 -1
29APR26 50.00 C 0.00 0.00 0.00 9.88 +0.47 59 0 167 0
29APR26 52.50 C 8.09 8.09 8.09 7.48 +0.48 56 2 112 -2
29APR26 55.00 C 4.30 5.28 4.30 5.25 +0.60 54 79 375 -50
29APR26 57.50 C 2.65 3.80 2.65 3.04 +0.18 43 6 393 0
29APR26 60.00 C 2.00 2.10 1.35 1.68 +0.13 46 165 988 +49
29APR26 62.50 C 1.05 1.10 0.79 0.79 +0.03 47 103 606 -16
29APR26 65.00 C 0.32 0.57 0.32 0.31 -0.01 47 45 1,066 +5
29APR26 67.50 C 0.30 0.30 0.22 0.11 -0.01 47 20 878 -10
29APR26 70.00 C 0.12 0.17 0.12 0.03 -0.01 47 21 505 -5
29APR26 72.50 C 0.12 0.12 0.10 0.01 0.00 48 17 338 -13
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,030 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 222 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 281 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 147 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 82 0 676 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 128 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 105 0 321 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 110 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 116 0 638 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 120 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 125 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 130 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 139 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 143 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 151 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 155 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 159 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 163 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 166 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 173 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 177 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 180 0 113 0
30APR26 45.00 C 0.00 0.00 0.00 14.83 - 54 0 0 -
30APR26 46.00 C 0.00 0.00 0.00 13.84 - 63 0 0 -
30APR26 47.00 C 0.00 0.00 0.00 12.84 - 57 0 0 -
30APR26 48.00 C 0.00 0.00 0.00 11.83 - 0 0 0 -
30APR26 49.00 C 0.00 0.00 0.00 10.90 - 64 0 0 -
30APR26 50.00 C 0.00 0.00 0.00 9.91 - 60 0 0 -
30APR26 52.50 C 0.00 0.00 0.00 7.48 - 52 0 0 -
30APR26 55.00 C 0.00 0.00 0.00 5.25 - 51 0 0 -
30APR26 57.50 C 0.00 0.00 0.00 3.23 - 47 0 0 -
30APR26 60.00 C 1.49 1.60 1.49 1.75 - 46 2 1 -
30APR26 62.50 C 1.13 1.41 1.13 0.88 - 47 28 28 -
30APR26 65.00 C 0.59 0.68 0.50 0.36 - 47 5 4 -
30APR26 67.50 C 0.00 0.00 0.00 0.13 - 47 0 0 -
30APR26 70.00 C 0.19 0.26 0.17 0.05 - 48 5 3 -
30APR26 72.50 C 0.00 0.00 0.00 0.02 - 50 0 0 -
30APR26 75.00 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30APR26 77.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
30APR26 80.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
30APR26 82.50 C 0.00 0.00 0.00 0.01 - 72 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 18.98 +0.50 58 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.04 +0.55 60 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 17.01 +0.50 54 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.08 +0.54 56 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.09 +0.52 53 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.13 +0.51 52 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.11 +0.69 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.25 +0.77 50 0 18 0
28MAY26 49.00 C 0.00 0.00 0.00 11.20 +0.60 44 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 10.38 +0.68 46 0 53 0
28MAY26 52.50 C 0.00 0.00 0.00 8.26 +0.53 45 0 83 0
28MAY26 55.00 C 0.00 0.00 0.00 6.50 +0.52 47 0 81 0
28MAY26 57.50 C 4.62 5.50 4.62 4.82 +0.32 45 18 180 0
28MAY26 60.00 C 3.21 4.22 3.21 3.55 +0.27 46 62 355 -28
28MAY26 62.50 C 2.80 3.08 2.60 2.59 +0.23 47 43 630 -22
28MAY26 65.00 C 1.77 2.20 1.71 1.78 +0.08 47 33 162 +20
28MAY26 67.50 C 1.50 1.65 1.39 1.19 +0.05 46 41 248 +22
28MAY26 70.00 C 0.88 1.19 0.88 0.77 +0.03 46 6 542 +2
28MAY26 72.50 C 0.82 0.82 0.79 0.49 +0.02 46 3 166 +3
28MAY26 75.00 C 0.67 0.68 0.60 0.30 +0.01 46 141 343 +122
28MAY26 77.50 C 0.46 0.46 0.46 0.18 0.00 46 1 64 +1
28MAY26 80.00 C 0.32 0.41 0.32 0.11 0.00 46 7 1,602 +4
28MAY26 82.50 C 0.00 0.00 0.00 0.07 0.00 47 0 132 0
28MAY26 85.00 C 0.25 0.27 0.25 0.04 0.00 47 4 66 +4
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 72 0
28MAY26 90.00 C 0.17 0.17 0.17 0.01 -0.01 45 7 169 +7
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 82 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 14 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 73 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 75 0 12 0
28MAY26 125.00 C 0.03 0.03 0.03 0.01 0.00 77 10 46 +10
29JUN26 30.00 C 0.00 0.00 0.00 30.05 +0.56 78 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.04 +0.54 73 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.04 +0.54 69 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 27.06 +0.55 68 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.06 +0.54 64 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.08 +0.55 63 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 24.09 +0.73 60 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 23.14 +0.74 61 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 22.17 +0.77 59 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.20 +0.76 58 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.21 +0.74 55 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.26 +0.76 54 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.29 +0.74 52 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 17.30 +0.79 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.41 +0.75 50 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 15.45 +0.82 48 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 14.49 +0.71 46 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.61 +0.67 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.68 +0.65 44 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 11.86 +0.69 45 0 193 0
29JUN26 50.00 C 0.00 0.00 0.00 11.03 +0.62 44 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 9.17 +0.59 45 0 59 0
29JUN26 55.00 C 0.00 0.00 0.00 7.49 +0.51 45 0 607 0
29JUN26 57.50 C 6.23 6.23 6.23 6.00 +0.41 45 1 154 0
29JUN26 60.00 C 4.76 5.40 4.73 4.77 +0.35 45 29 1,028 +2
29JUN26 62.50 C 4.34 4.34 4.34 3.80 +0.27 46 15 554 -15
29JUN26 65.00 C 3.26 3.39 3.26 2.91 +0.13 45 5 374 +2
29JUN26 67.50 C 0.00 0.00 0.00 2.20 +0.10 45 0 571 0
29JUN26 70.00 C 2.10 2.10 2.03 1.65 +0.08 45 13 980 +9
29JUN26 72.50 C 1.80 1.80 1.65 1.22 +0.06 45 34 448 +6
29JUN26 75.00 C 1.22 1.33 1.22 0.89 +0.05 45 12 1,446 +2
29JUN26 77.50 C 1.12 1.12 1.10 0.64 +0.03 45 3 855 -1
29JUN26 80.00 C 1.00 1.00 1.00 0.46 +0.02 45 1 646 0
29JUN26 82.50 C 0.00 0.00 0.00 0.33 +0.02 45 0 107 0
29JUN26 85.00 C 0.00 0.00 0.00 0.23 +0.01 45 0 270 0
29JUN26 87.50 C 0.00 0.00 0.00 0.16 +0.01 45 0 221 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 0.00 45 0 1,416 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 0.00 45 0 301 0
29JUN26 95.00 C 0.28 0.28 0.28 0.06 +0.01 46 3 250 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 0.00 45 0 45 0
29JUN26 100.00 C 0.00 0.00 0.00 0.03 0.00 46 0 194 0
29JUN26 102.50 C 0.00 0.00 0.00 0.02 0.00 46 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 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 0.16 0.16 0.16 0.01 0.00 48 5 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 51 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 54 0 21 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 53 0
30JUL26 41.00 C 0.00 0.00 0.00 19.43 +0.66 48 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 18.47 +0.72 46 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 17.65 +0.76 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.73 +0.76 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.78 +0.63 45 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.93 +0.72 45 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 14.04 +0.61 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.20 +0.66 44 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.46 +0.66 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.68 +0.64 44 0 10 0
30JUL26 52.50 C 0.00 0.00 0.00 9.93 +0.60 44 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 8.29 +0.46 44 1 4 0
30JUL26 57.50 C 0.00 0.00 0.00 6.94 +0.37 44 0 0 0
30JUL26 60.00 C 5.79 5.79 5.79 5.72 +0.33 44 1 116 +1
30JUL26 62.50 C 4.55 4.94 4.55 4.77 +0.29 45 17 82 +3
30JUL26 65.00 C 0.00 0.00 0.00 3.85 +0.14 45 0 54 0
30JUL26 67.50 C 0.00 0.00 0.00 3.08 +0.11 45 0 39 0
30JUL26 70.00 C 0.00 0.00 0.00 2.45 +0.09 45 0 16 0
30JUL26 72.50 C 0.00 0.00 0.00 1.93 +0.07 45 0 4 0
30JUL26 75.00 C 0.00 0.00 0.00 1.51 +0.06 45 0 48 0
30JUL26 77.50 C 0.00 0.00 0.00 1.18 +0.05 45 0 8 0
30JUL26 80.00 C 0.00 0.00 0.00 0.91 +0.03 45 0 46 0
30JUL26 82.50 C 1.15 1.32 1.15 0.70 +0.02 44 6 10 +6
29SEP26 40.00 C 0.00 0.00 0.00 20.88 +0.65 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.02 +0.68 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.12 +0.63 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.31 +0.66 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.48 +0.69 46 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 16.59 +0.60 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 15.82 +0.60 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.05 +0.57 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.31 +0.56 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.63 +0.60 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.93 +0.68 45 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 11.30 +0.51 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 9.85 +0.49 45 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 8.58 +0.47 45 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 7.40 +0.34 45 0 128 0
29SEP26 62.50 C 6.42 6.42 6.42 6.49 +0.34 46 15 182 +15
29SEP26 65.00 C 0.00 0.00 0.00 5.54 +0.19 46 0 613 0
29SEP26 67.50 C 0.00 0.00 0.00 4.72 +0.17 46 0 386 0
29SEP26 70.00 C 4.48 4.48 4.48 4.00 +0.15 45 2 1,614 -2
29SEP26 72.50 C 3.94 4.09 3.94 3.38 +0.13 45 3 1,114 -3
29SEP26 75.00 C 3.64 3.64 3.55 2.85 +0.11 45 5 136 0
29SEP26 77.50 C 0.00 0.00 0.00 2.39 +0.09 45 0 85 0
29SEP26 80.00 C 0.00 0.00 0.00 2.01 +0.09 45 0 2,410 0
29SEP26 82.50 C 0.00 0.00 0.00 1.68 +0.07 45 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 1.40 +0.06 45 0 88 0
29SEP26 87.50 C 0.00 0.00 0.00 1.17 +0.05 45 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.97 +0.04 45 0 52 0
29SEP26 92.50 C 0.00 0.00 0.00 0.81 +0.04 45 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.67 +0.03 45 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.56 +0.03 45 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.46 +0.02 45 0 65 0
29SEP26 102.50 C 0.00 0.00 0.00 0.38 +0.02 45 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.32 +0.02 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.26 +0.01 45 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.22 +0.01 45 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 +0.01 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 +0.01 45 0 7 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 0.00 45 0 46 0
29SEP26 120.00 C 0.52 0.52 0.52 0.10 0.00 45 9 92 +9
30DEC26 40.00 C 0.00 0.00 0.00 21.74 +0.63 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 20.91 +0.61 45 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 20.11 +0.60 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 19.34 +0.60 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.57 +0.58 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 17.80 +0.54 44 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 17.10 +0.56 44 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.40 +0.55 44 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.72 +0.59 44 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 15.07 +0.52 44 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 14.44 +0.53 44 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.95 +0.49 44 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 11.63 +0.49 45 0 11 0
30DEC26 57.50 C 0.00 0.00 0.00 10.46 +0.53 45 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 9.38 +0.42 45 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 8.42 +0.37 46 0 46 0
30DEC26 65.00 C 0.00 0.00 0.00 7.47 +0.24 45 0 595 0
30DEC26 67.50 C 7.25 7.25 7.25 6.61 +0.22 45 1 6 0
30DEC26 70.00 C 0.00 0.00 0.00 5.85 +0.21 45 0 636 0
30DEC26 72.50 C 0.00 0.00 0.00 5.16 +0.19 45 0 2,260 0
30DEC26 75.00 C 5.38 5.38 5.38 4.55 +0.17 45 1 31 +1
30DEC26 77.50 C 0.00 0.00 0.00 4.01 +0.16 45 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 3.53 +0.15 45 0 51 0
30DEC26 82.50 C 0.00 0.00 0.00 3.10 +0.13 45 0 22 0
30DEC26 85.00 C 0.00 0.00 0.00 2.73 +0.12 45 0 178 0
30DEC26 87.50 C 0.00 0.00 0.00 2.39 +0.10 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.10 +0.09 45 0 43 0
30DEC26 92.50 C 0.00 0.00 0.00 1.84 +0.08 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.62 +0.08 45 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 1.42 +0.07 45 0 21 0
30DEC26 100.00 C 0.00 0.00 0.00 1.25 +0.07 45 0 71 0
30DEC26 102.50 C 0.00 0.00 0.00 1.09 +0.06 45 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.96 +0.05 45 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.84 +0.05 45 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.74 +0.05 45 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 0.65 +0.04 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.57 +0.04 45 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.50 +0.03 45 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 0.44 +0.03 45 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 21.79 +0.60 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.04 +0.59 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 20.30 +0.58 44 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.59 +0.58 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.89 +0.56 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.22 +0.56 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 17.56 +0.54 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 16.93 +0.54 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.32 +0.52 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 15.73 +0.54 44 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 14.33 +0.50 44 0 300 0
30MAR27 55.00 C 0.00 0.00 0.00 13.06 +0.46 44 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 11.94 +0.46 45 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 10.91 +0.41 45 0 12 0
30MAR27 62.50 C 0.00 0.00 0.00 9.96 +0.36 45 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 9.02 +0.26 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 8.16 +0.25 45 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 7.37 +0.24 45 0 12 0
30MAR27 72.50 C 0.00 0.00 0.00 6.65 +0.22 45 0 2 0
30MAR27 75.00 C 6.81 6.81 6.81 6.00 +0.20 45 2 37 -2
30MAR27 77.50 C 0.00 0.00 0.00 5.41 +0.19 45 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 4.88 +0.18 45 0 47 0
30MAR27 82.50 C 0.00 0.00 0.00 4.40 +0.16 45 0 8 0
30MAR27 85.00 C 0.00 0.00 0.00 3.97 +0.16 45 0 23 0
30MAR27 87.50 C 4.55 4.55 4.55 3.57 +0.14 44 2 18 +2
30MAR27 90.00 C 4.08 4.33 4.08 3.22 +0.13 44 2 34 0
TOTAL CALL 1,664 42,996 +273
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2 0
24APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
24APR26 52.50 P 0.04 0.04 0.03 0.01 -0.03 53 4 12 0
24APR26 55.00 P 0.16 0.18 0.08 0.09 -0.11 52 31 72 +12
24APR26 57.50 P 0.54 0.71 0.27 0.45 -0.28 52 259 142 +31
24APR26 60.00 P 1.91 1.91 1.05 1.41 -0.50 52 43 28 +9
24APR26 62.50 P 2.98 2.98 2.88 3.14 -0.55 55 2 1 0
24APR26 65.00 P 0.00 0.00 0.00 5.37 -0.57 61 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 7.81 -0.60 73 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 10.22 -0.75 70 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 12.72 -0.79 84 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 15.22 -0.77 96 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 17.72 -0.79 108 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 20.22 -0.86 119 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 22.73 -0.78 136 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 92 0 3 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 52 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 201 0
29APR26 46.00 P 0.01 0.01 0.01 0.01 0.00 66 1 346 0
29APR26 47.00 P 0.03 0.03 0.03 0.01 0.00 61 2 190 -1
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 259 0
29APR26 49.00 P 0.04 0.04 0.04 0.01 -0.01 51 2 403 0
29APR26 50.00 P 0.04 0.04 0.04 0.01 -0.02 47 8 540 0
29APR26 52.50 P 0.08 0.08 0.08 0.07 -0.05 47 6 834 +6
29APR26 55.00 P 0.28 0.30 0.23 0.26 -0.13 46 48 328 +22
29APR26 57.50 P 1.14 1.14 0.64 0.78 -0.30 46 54 454 +7
29APR26 60.00 P 2.15 2.15 1.53 1.85 -0.43 46 83 564 -5
29APR26 62.50 P 3.50 3.50 3.20 3.51 -0.47 49 20 314 -5
29APR26 65.00 P 0.00 0.00 0.00 5.57 -0.53 51 2 543 -2
29APR26 67.50 P 7.60 7.60 7.60 7.92 -0.56 57 3 485 0
29APR26 70.00 P 0.00 0.00 0.00 10.33 -0.65 63 0 284 0
29APR26 72.50 P 0.00 0.00 0.00 12.81 -0.73 71 0 328 0
29APR26 75.00 P 14.87 14.87 14.25 15.26 -0.78 75 45 816 +15
29APR26 77.50 P 0.00 0.00 0.00 17.81 -0.70 91 0 29 0
29APR26 80.00 P 0.00 0.00 0.00 20.22 -0.86 83 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 22.80 -0.71 107 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.20 -0.79 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.75 -0.65 113 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.22 -0.77 111 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.70 -0.80 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.21 -0.77 118 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 37.72 -0.75 130 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.21 -0.77 129 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 42.71 -0.76 135 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.20 -0.80 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 47.71 -0.77 146 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 50.20 -0.78 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 52.71 -0.76 156 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 55.22 -0.77 167 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 57.71 -0.77 166 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 60.31 -0.65 205 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 62.73 -0.75 186 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 65.20 -0.78 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 67.72 -0.77 190 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 70.27 -0.70 214 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 72.72 -0.74 198 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 75.21 -0.78 195 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 77.70 -0.78 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 80.26 -0.72 228 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
30APR26 46.00 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30APR26 47.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
30APR26 48.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
30APR26 49.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
30APR26 50.00 P 0.00 0.00 0.00 0.02 - 49 0 0 -
30APR26 52.50 P 0.11 0.11 0.11 0.09 - 47 2 2 -
30APR26 55.00 P 0.40 0.40 0.31 0.32 - 47 6 6 -
30APR26 57.50 P 0.74 0.82 0.74 0.88 - 46 15 15 -
30APR26 60.00 P 0.00 0.00 0.00 1.96 - 47 0 0 -
30APR26 62.50 P 0.00 0.00 0.00 3.59 - 48 0 0 -
30APR26 65.00 P 0.00 0.00 0.00 5.65 - 52 0 0 -
30APR26 67.50 P 0.00 0.00 0.00 7.92 - 55 0 0 -
30APR26 70.00 P 0.00 0.00 0.00 10.33 - 60 0 0 -
30APR26 72.50 P 0.00 0.00 0.00 12.81 - 68 0 0 -
30APR26 75.00 P 0.00 0.00 0.00 15.26 - 71 0 0 -
30APR26 77.50 P 0.00 0.00 0.00 17.81 - 87 0 0 -
30APR26 80.00 P 0.00 0.00 0.00 20.26 - 88 0 0 -
30APR26 82.50 P 0.00 0.00 0.00 22.85 - 108 0 0 -
28MAY26 41.00 P 0.00 0.00 0.00 0.02 0.00 48 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 0.03 0.00 48 0 18 0
28MAY26 43.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 86 0
28MAY26 44.00 P 0.09 0.09 0.09 0.06 -0.01 47 1 140 0
28MAY26 45.00 P 0.00 0.00 0.00 0.09 -0.02 47 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.13 -0.02 47 0 141 0
28MAY26 47.00 P 0.20 0.20 0.18 0.18 -0.04 46 6 223 +5
28MAY26 48.00 P 0.24 0.24 0.24 0.24 -0.04 46 1 203 -1
28MAY26 49.00 P 0.30 0.30 0.30 0.32 -0.06 45 15 71 0
28MAY26 50.00 P 0.46 0.46 0.38 0.43 -0.08 46 41 160 +37
28MAY26 52.50 P 0.87 0.90 0.72 0.84 -0.11 45 44 599 +11
28MAY26 55.00 P 1.67 1.67 1.27 1.46 -0.18 45 12 1,100 +7
28MAY26 57.50 P 2.68 2.68 2.09 2.36 -0.32 45 23 336 +13
28MAY26 60.00 P 3.50 3.50 3.50 3.60 -0.41 46 1 446 +1
28MAY26 62.50 P 5.02 5.50 5.02 5.20 -0.36 47 2 591 0
28MAY26 65.00 P 6.60 6.60 6.60 6.93 -0.43 48 4 452 0
28MAY26 67.50 P 0.00 0.00 0.00 8.92 -0.46 49 0 178 0
28MAY26 70.00 P 0.00 0.00 0.00 11.06 -0.51 51 0 206 0
28MAY26 72.50 P 13.30 13.30 13.30 13.30 -0.59 52 30 120 -18
28MAY26 75.00 P 0.00 0.00 0.00 15.62 -0.67 53 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 17.94 -0.78 53 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 20.35 -0.73 54 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 22.85 -0.68 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.23 -0.78 54 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.75 -0.76 60 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.23 -0.76 62 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.79 -0.71 71 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.21 -0.77 65 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 37.72 -0.78 70 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 40.22 -0.76 73 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 42.75 -0.73 81 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 45.24 -0.76 82 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 47.73 -0.76 84 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 50.20 -0.78 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 52.72 -0.76 88 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 55.24 -0.75 94 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 57.75 -0.73 98 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 60.31 -0.68 107 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 62.73 -0.79 100 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 65.20 -0.83 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 0.00 47 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 0.00 46 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 38 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 -0.01 45 0 144 0
29JUN26 41.00 P 0.14 0.14 0.14 0.10 -0.02 45 9 82 +1
29JUN26 42.00 P 0.17 0.17 0.17 0.14 -0.02 45 4 119 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 24 0
29JUN26 44.00 P 0.00 0.00 0.00 0.25 -0.04 45 0 98 0
29JUN26 45.00 P 0.00 0.00 0.00 0.32 -0.03 44 0 83 0
29JUN26 46.00 P 0.00 0.00 0.00 0.41 -0.05 44 0 86 0
29JUN26 47.00 P 0.50 0.53 0.45 0.52 -0.06 44 46 171 0
29JUN26 48.00 P 0.63 0.63 0.58 0.66 -0.06 44 4 152 0
29JUN26 49.00 P 0.69 0.69 0.69 0.81 -0.08 44 2 362 0
29JUN26 50.00 P 0.00 0.00 0.00 1.00 -0.09 44 0 1,132 0
29JUN26 52.50 P 1.51 1.51 1.38 1.58 -0.12 44 36 571 +14
29JUN26 55.00 P 2.04 2.30 2.04 2.36 -0.18 44 20 1,812 -1
29JUN26 57.50 P 0.00 0.00 0.00 3.35 -0.32 44 0 475 0
29JUN26 60.00 P 4.80 4.80 4.80 4.65 -0.41 44 1 644 0
29JUN26 62.50 P 0.00 0.00 0.00 6.19 -0.42 45 0 641 0
29JUN26 65.00 P 0.00 0.00 0.00 7.93 -0.40 46 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 9.82 -0.41 47 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 11.80 -0.47 48 0 1,482 0
29JUN26 72.50 P 0.00 0.00 0.00 13.91 -0.52 48 0 925 0
29JUN26 75.00 P 0.00 0.00 0.00 16.12 -0.59 49 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 18.42 -0.65 51 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 20.74 -0.68 51 0 700 0
29JUN26 82.50 P 0.00 0.00 0.00 23.10 -0.72 52 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 25.48 -0.72 53 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 27.84 -0.79 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.34 -0.65 54 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.79 -0.71 55 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 35.29 -0.69 58 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 37.77 -0.79 59 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.22 -0.82 58 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 42.75 -0.74 63 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.24 -0.80 65 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.73 -0.80 66 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.21 -0.78 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.72 -0.77 69 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 55.25 -0.74 74 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.78 -0.71 79 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 60.31 -0.68 82 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.75 -0.77 81 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 65.28 -0.76 85 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.77 -0.75 86 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 70.27 -0.72 88 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 72.77 -0.71 90 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 75.27 -0.72 91 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 77.77 -0.78 93 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 80.29 -0.77 97 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.24 -0.04 44 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.31 -0.04 44 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.39 -0.04 44 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 0.50 -0.04 44 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.61 -0.06 44 0 53 0
30JUL26 46.00 P 0.66 0.66 0.66 0.75 -0.07 44 2 25 +2
30JUL26 47.00 P 0.00 0.00 0.00 0.90 -0.08 44 0 65 0
30JUL26 48.00 P 0.00 0.00 0.00 1.09 -0.09 44 0 80 0
30JUL26 49.00 P 0.00 0.00 0.00 1.29 -0.09 44 0 101 0
30JUL26 50.00 P 1.45 1.46 1.45 1.52 -0.12 44 6 68 +1
30JUL26 52.50 P 2.12 2.12 2.05 2.22 -0.15 44 2 96 +1
30JUL26 55.00 P 0.00 0.00 0.00 3.09 -0.20 43 0 86 0
30JUL26 57.50 P 4.09 4.09 4.09 4.16 -0.34 43 6 132 +6
30JUL26 60.00 P 5.01 5.01 5.01 5.48 -0.39 44 4 7 +4
30JUL26 62.50 P 6.85 6.85 6.85 7.00 -0.41 45 8 9 +8
30JUL26 65.00 P 0.00 0.00 0.00 8.76 -0.37 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.53 -0.45 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.49 -0.45 47 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 14.62 -0.40 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.70 -0.49 48 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.85 -0.62 49 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.07 -0.73 49 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.44 -0.68 51 0 0 0
29SEP26 40.00 P 0.54 0.54 0.54 0.56 -0.03 44 1 45 +1
29SEP26 41.00 P 0.00 0.00 0.00 0.67 -0.03 44 0 17 0
29SEP26 42.00 P 0.70 0.70 0.70 0.80 -0.05 44 1 17 -1
29SEP26 43.00 P 0.80 0.80 0.80 0.96 -0.04 44 25 52 +25
29SEP26 44.00 P 0.99 0.99 0.99 1.11 -0.06 44 40 97 +40
29SEP26 45.00 P 0.00 0.00 0.00 1.31 -0.07 44 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 1.52 -0.07 44 0 117 0
29SEP26 47.00 P 0.00 0.00 0.00 1.73 -0.09 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 2.00 -0.09 44 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 2.27 -0.09 44 0 115 0
29SEP26 50.00 P 2.37 2.37 2.37 2.54 -0.12 44 1,080 2,661 +1,000
29SEP26 52.50 P 0.00 0.00 0.00 3.39 -0.12 44 0 1,019 0
29SEP26 55.00 P 0.00 0.00 0.00 4.39 -0.19 44 0 959 0
29SEP26 57.50 P 5.40 5.40 5.40 5.54 -0.28 44 3 458 +3
29SEP26 60.00 P 0.00 0.00 0.00 6.91 -0.33 44 0 788 0
29SEP26 62.50 P 0.00 0.00 0.00 8.42 -0.40 45 0 713 0
29SEP26 65.00 P 0.00 0.00 0.00 10.09 -0.43 45 0 398 0
29SEP26 67.50 P 0.00 0.00 0.00 11.93 -0.38 46 0 188 0
29SEP26 70.00 P 0.00 0.00 0.00 13.74 -0.46 46 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 15.71 -0.46 47 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 17.80 -0.42 48 0 140 0
29SEP26 77.50 P 0.00 0.00 0.00 19.87 -0.51 48 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 21.98 -0.59 48 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 24.18 -0.65 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 26.49 -0.59 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 28.82 -0.63 51 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 31.09 -0.66 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 33.48 -0.63 52 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 35.82 -0.68 52 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 38.24 -0.63 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.64 -0.65 53 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 43.05 -0.65 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.46 -0.65 54 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.89 -0.71 54 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.33 -0.67 54 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.77 -0.72 54 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 55.27 -0.72 55 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 57.78 -0.73 57 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 60.31 -0.68 60 0 0 0
30DEC26 40.00 P 1.06 1.06 1.06 1.16 -0.04 44 1 47 -1
30DEC26 41.00 P 0.00 0.00 0.00 1.33 -0.04 44 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 1.54 -0.04 44 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.75 -0.05 44 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.97 -0.05 44 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 2.23 -0.06 44 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 2.50 -0.07 44 0 5 0
30DEC26 47.00 P 0.00 0.00 0.00 2.78 -0.07 44 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 3.08 -0.09 44 0 102 0
30DEC26 49.00 P 0.00 0.00 0.00 3.42 -0.09 44 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 3.77 -0.09 44 0 347 0
30DEC26 52.50 P 0.00 0.00 0.00 4.72 -0.11 44 0 209 0
30DEC26 55.00 P 5.55 5.55 5.55 5.77 -0.13 43 1 90 +1
30DEC26 57.50 P 0.00 0.00 0.00 6.98 -0.24 43 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 8.36 -0.31 44 1 241 +1
30DEC26 62.50 P 10.35 10.35 10.35 9.89 -0.36 44 1 55 0
30DEC26 65.00 P 0.00 0.00 0.00 11.55 -0.39 44 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 13.31 -0.41 45 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 15.16 -0.42 46 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 17.08 -0.44 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 19.04 -0.45 47 0 29 0
30DEC26 77.50 P 0.00 0.00 0.00 21.07 -0.49 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 23.16 -0.48 47 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 25.26 -0.55 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.42 -0.56 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.66 -0.53 48 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 31.90 -0.57 49 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.20 -0.58 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.50 -0.60 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 38.89 -0.55 51 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.24 -0.59 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.59 -0.58 52 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.96 -0.59 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.38 -0.58 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.77 -0.60 53 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.06 -0.70 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 55.65 -0.56 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 58.08 -0.58 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 60.41 -0.71 53 0 0 0
30MAR27 41.00 P 1.69 1.69 1.69 1.96 -0.04 43 2 10 +2
30MAR27 42.00 P 0.00 0.00 0.00 2.18 -0.04 43 0 3 0
30MAR27 43.00 P 2.15 2.15 2.15 2.45 -0.05 43 1 8 0
30MAR27 44.00 P 0.00 0.00 0.00 2.73 -0.06 43 0 0 0
30MAR27 45.00 P 2.63 2.63 2.63 3.01 -0.06 43 2 26 +2
30MAR27 46.00 P 0.00 0.00 0.00 3.30 -0.07 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.64 -0.08 43 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 4.00 -0.08 43 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 4.35 -0.08 43 0 3 0
30MAR27 50.00 P 4.39 4.39 4.39 4.71 -0.08 43 2 371 +2
30MAR27 52.50 P 0.00 0.00 0.00 5.76 -0.10 43 0 328 0
30MAR27 55.00 P 6.60 6.60 6.60 6.85 -0.13 43 1 629 +1
30MAR27 57.50 P 0.00 0.00 0.00 8.11 -0.20 43 0 604 0
30MAR27 60.00 P 0.00 0.00 0.00 9.46 -0.30 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 11.02 -0.32 43 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 12.68 -0.34 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 14.43 -0.36 44 0 1 0
30MAR27 70.00 P 16.00 16.00 16.00 16.18 -0.47 44 5 12 0
30MAR27 72.50 P 0.00 0.00 0.00 18.12 -0.42 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.06 -0.46 45 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 22.06 -0.47 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.09 -0.47 46 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 26.17 -0.48 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.31 -0.50 47 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 30.45 -0.49 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.62 -0.55 47 0 0 0
TOTAL PUT 2,133 39,221 +1,256
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$ 66.25
29APR26 42.00 C 0.00 0.00 0.00 24.36 +2.23 141 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 23.38 +2.25 139 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 22.39 +2.26 134 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 21.30 +2.17 102 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 20.29 +2.15 91 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 19.34 +2.20 105 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 18.39 +2.25 109 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.34 +2.20 93 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 16.38 +2.24 95 0 133 0
29APR26 52.50 C 14.00 14.00 13.80 13.90 +2.26 83 2 514 0
29APR26 55.00 C 0.00 0.00 0.00 11.28 +2.12 0 0 502 0
29APR26 57.50 C 9.36 9.36 9.36 8.81 +2.06 43 4 869 0
29APR26 60.00 C 6.55 7.68 6.55 6.40 +1.95 41 21 840 -11
29APR26 62.50 C 3.60 4.96 3.60 4.25 +1.63 43 231 636 -59
29APR26 65.00 C 1.88 3.05 1.88 2.44 +1.08 41 46 583 -22
29APR26 67.50 C 1.00 1.81 1.00 1.23 +0.63 42 278 461 +27
29APR26 70.00 C 0.52 0.92 0.50 0.53 +0.29 42 401 484 +52
29APR26 72.50 C 0.25 0.40 0.25 0.19 +0.11 42 186 382 -93
29APR26 75.00 C 0.13 0.16 0.10 0.06 +0.03 42 27 370 0
29APR26 77.50 C 0.00 0.00 0.00 0.02 +0.01 43 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 54 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 24.91 +2.72 98 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 24.06 +2.86 100 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 22.96 +2.74 92 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 21.50 +2.27 64 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 20.77 +2.54 76 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.81 +2.67 74 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.93 +2.78 74 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.92 +2.64 70 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.65 +2.51 56 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 14.40 +2.47 57 0 103 0
28MAY26 55.00 C 0.00 0.00 0.00 11.99 +2.32 50 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 9.71 +2.11 46 0 114 0
28MAY26 60.00 C 0.00 0.00 0.00 7.41 +1.72 40 0 483 0
28MAY26 62.50 C 4.78 6.12 4.78 5.63 +1.50 40 32 211 -14
28MAY26 65.00 C 3.99 5.44 3.99 4.13 +1.20 40 21 267 0
28MAY26 67.50 C 3.20 3.40 2.90 2.98 +0.99 40 478 614 +355
28MAY26 70.00 C 1.81 2.50 1.81 2.05 +0.70 40 214 298 +115
28MAY26 72.50 C 1.22 1.75 1.22 1.37 +0.51 40 53 212 +24
28MAY26 75.00 C 0.63 1.20 0.63 0.88 +0.35 40 110 163 +39
28MAY26 77.50 C 0.58 0.72 0.58 0.55 +0.24 40 17 52 +17
28MAY26 80.00 C 0.45 0.52 0.45 0.33 +0.15 40 19 89 +18
28MAY26 82.50 C 0.33 0.33 0.33 0.19 +0.09 40 20 20 +20
28MAY26 85.00 C 0.00 0.00 0.00 0.11 +0.05 40 0 0 0
28MAY26 87.50 C 0.17 0.17 0.17 0.06 - 40 100 100 -
29JUN26 42.00 C 0.00 0.00 0.00 24.91 +2.67 80 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 24.06 +2.81 81 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 22.96 +2.70 75 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 22.04 +2.77 73 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 21.00 +2.77 69 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.01 +2.87 66 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.00 +2.85 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 17.92 +2.53 57 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 16.70 +2.56 48 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 14.40 +2.47 47 0 227 0
29JUN26 55.00 C 13.10 13.10 12.60 11.99 +1.92 41 2 237 -2
29JUN26 57.50 C 0.00 0.00 0.00 9.89 +1.72 40 0 266 0
29JUN26 60.00 C 8.49 8.49 8.49 8.03 +1.69 40 1 485 -1
29JUN26 62.50 C 6.73 6.73 6.73 6.36 +1.43 40 14 204 -14
29JUN26 65.00 C 4.70 5.41 4.70 4.97 +1.19 40 42 796 0
29JUN26 67.50 C 3.62 4.28 3.62 3.89 +1.00 41 32 121 +28
29JUN26 70.00 C 2.70 3.25 2.70 3.00 +0.81 41 181 2,039 -42
29JUN26 72.50 C 2.04 2.46 1.95 2.24 +0.66 41 60 894 +22
29JUN26 75.00 C 1.90 1.91 1.82 1.64 +0.50 41 24 1,564 +14
29JUN26 77.50 C 1.14 1.48 1.14 1.20 +0.40 41 48 141 +35
29JUN26 80.00 C 1.21 1.21 1.07 0.86 +0.30 41 88 765 +79
29JUN26 82.50 C 0.85 0.85 0.85 0.61 +0.22 41 15 670 -10
29JUN26 85.00 C 0.00 0.00 0.00 0.43 +0.16 41 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.30 +0.12 41 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.20 +0.08 41 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.14 +0.06 41 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.10 +0.04 41 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.07 +0.03 41 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 24.91 +2.66 69 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 24.06 +2.80 70 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 22.96 +2.68 65 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 22.04 +2.73 63 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 21.00 +2.65 60 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 20.01 +2.87 57 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.00 +2.80 54 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 18.09 +2.70 53 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 17.13 +2.73 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 14.82 +2.61 47 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 12.66 +2.15 45 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 10.37 +1.63 40 0 87 0
30JUL26 60.00 C 0.00 0.00 0.00 8.66 +1.59 40 0 150 0
30JUL26 62.50 C 7.61 7.61 7.61 7.13 +1.38 40 1 180 0
30JUL26 65.00 C 0.00 0.00 0.00 5.84 +1.18 40 0 121 0
30JUL26 67.50 C 4.81 4.91 4.81 4.77 +1.00 41 10 96 0
30JUL26 70.00 C 0.00 0.00 0.00 3.89 +0.85 41 0 30 0
30JUL26 72.50 C 3.18 3.18 3.18 3.13 +0.74 41 4 19 -4
30JUL26 75.00 C 0.00 0.00 0.00 2.47 +0.62 41 0 17 0
30JUL26 77.50 C 2.34 2.34 2.34 1.92 +0.50 41 1 30 0
30JUL26 80.00 C 1.90 1.90 1.90 1.50 +0.41 41 2 48 0
30JUL26 82.50 C 1.47 1.51 1.38 1.16 +0.33 41 19 22 +19
30JUL26 85.00 C 1.07 1.28 1.07 0.89 +0.27 41 94 94 +94
30JUL26 87.50 C 0.00 0.00 0.00 0.67 - 41 0 0 -
29SEP26 42.00 C 0.00 0.00 0.00 24.91 +2.56 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 24.06 +2.80 56 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 22.97 +2.69 52 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 22.04 +2.69 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 21.12 +2.77 50 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 20.23 +2.60 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 19.39 +2.72 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 18.52 +2.58 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 17.67 +2.57 48 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 15.62 +2.38 46 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 13.70 +2.15 45 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 11.73 +1.52 42 0 59 0
29SEP26 60.00 C 10.80 10.80 10.80 10.24 +1.51 42 44 64 0
29SEP26 62.50 C 0.00 0.00 0.00 8.90 +1.36 42 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 7.70 +1.23 42 0 1,537 0
29SEP26 67.50 C 7.35 7.35 7.35 6.67 +1.12 42 1 346 0
29SEP26 70.00 C 0.00 0.00 0.00 5.76 +1.00 43 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 4.95 +0.88 43 0 95 0
29SEP26 75.00 C 0.00 0.00 0.00 4.23 +0.80 43 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 3.56 +0.66 43 0 20 0
29SEP26 80.00 C 3.35 3.35 3.30 3.03 +0.61 43 2 65 +2
29SEP26 82.50 C 0.00 0.00 0.00 2.54 +0.52 43 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 2.14 +0.46 43 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.78 +0.39 42 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.49 +0.33 42 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 1.24 +0.32 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 1.01 +0.25 42 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.83 +0.20 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.69 +0.18 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.56 +0.13 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.48 +0.13 42 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.39 +0.09 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.32 +0.08 42 0 3 0
29SEP26 112.50 C 0.53 0.53 0.53 0.27 +0.07 42 3 26 +3
30DEC26 42.00 C 0.00 0.00 0.00 25.44 +2.77 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 24.57 +2.68 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 23.69 +2.61 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 22.82 +2.55 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 21.97 +2.46 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 21.16 +2.42 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 20.36 +2.36 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 19.57 +2.29 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.83 +2.22 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 17.01 +2.10 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.36 +2.00 44 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 13.81 +1.87 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 12.37 +1.66 44 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 10.98 +1.38 43 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 9.81 +1.28 43 0 20 0
30DEC26 67.50 C 9.08 9.08 9.08 8.76 +1.19 43 2 172 0
30DEC26 70.00 C 0.00 0.00 0.00 7.79 +1.05 43 0 45 0
30DEC26 72.50 C 6.87 7.08 6.87 6.94 +0.95 43 4 28 +1
30DEC26 75.00 C 0.00 0.00 0.00 6.10 +0.79 43 0 189 0
30DEC26 77.50 C 0.00 0.00 0.00 5.43 +0.73 42 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 4.76 +0.84 42 0 552 0
30DEC26 82.50 C 0.00 0.00 0.00 4.23 +0.58 42 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.71 +0.51 42 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 3.26 +0.44 42 0 0 0
30DEC26 90.00 C 3.30 3.30 3.30 2.88 +0.44 42 2 44 +2
30MAR27 42.00 C 0.00 0.00 0.00 26.03 +2.19 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 25.37 +2.50 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 24.59 +2.50 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 23.81 +2.46 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 23.03 +2.40 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 22.28 +2.36 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.57 +2.38 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.86 +2.23 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.15 +2.18 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.50 +2.09 45 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 16.90 +1.95 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 15.50 +1.90 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 13.91 +1.52 43 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 12.73 +1.48 43 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 11.60 +1.39 43 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 10.59 +1.22 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 9.65 +1.01 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.82 +1.16 44 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 8.00 +1.05 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 7.23 +0.92 43 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.58 +0.83 43 0 26 0
30MAR27 82.50 C 0.00 0.00 0.00 5.94 +0.73 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 5.38 +0.66 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.89 - 43 0 0 -
TOTAL CALL 2,956 25,608 +694
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 108 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 117 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 88 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 266 0
29APR26 50.00 P 0.01 0.01 0.01 0.01 0.00 70 5 792 +4
29APR26 52.50 P 0.04 0.04 0.04 0.01 0.00 58 1 2,090 -1
29APR26 55.00 P 0.05 0.05 0.05 0.01 -0.01 48 8 1,710 0
29APR26 57.50 P 0.11 0.11 0.08 0.03 -0.08 43 104 664 -35
29APR26 60.00 P 0.25 0.25 0.15 0.12 -0.28 42 111 3,887 -24
29APR26 62.50 P 0.71 0.71 0.37 0.45 -0.64 42 122 560 +28
29APR26 65.00 P 1.52 1.52 0.79 1.15 -1.17 41 351 385 +198
29APR26 67.50 P 2.32 2.38 1.80 2.42 -1.68 41 122 162 +33
29APR26 70.00 P 3.83 3.85 3.83 4.26 -1.84 43 16 53 -6
29APR26 72.50 P 0.00 0.00 0.00 6.40 -2.04 41 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 8.78 -2.45 41 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 11.25 -2.47 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 13.75 -2.63 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 16.25 -2.60 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 18.75 -2.61 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 21.25 -2.68 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 23.75 -2.66 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.25 -2.67 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 28.75 -2.73 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.25 -2.71 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.75 -2.51 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 36.25 -2.86 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.75 -2.71 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 41.25 -2.50 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.75 -2.76 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 217 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 168 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 -0.04 40 0 297 0
28MAY26 52.50 P 0.20 0.22 0.20 0.11 -0.09 40 54 368 -26
28MAY26 55.00 P 0.35 0.35 0.32 0.26 -0.18 40 22 825 +20
28MAY26 57.50 P 0.64 0.64 0.50 0.56 -0.31 40 109 511 +54
28MAY26 60.00 P 1.10 1.10 0.84 1.02 -0.53 40 75 323 +23
28MAY26 62.50 P 2.00 2.00 1.46 1.72 -0.77 39 71 586 -7
28MAY26 65.00 P 3.00 3.00 2.25 2.70 -1.07 39 127 222 +102
28MAY26 67.50 P 3.46 3.99 3.40 4.00 -1.39 39 173 119 +102
28MAY26 70.00 P 5.05 5.05 5.05 5.60 -1.47 40 13 14 +13
28MAY26 72.50 P 0.00 0.00 0.00 7.44 -1.65 40 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 9.46 -2.15 40 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 11.64 -2.21 40 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 13.95 -2.43 40 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 16.33 -2.52 39 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 18.77 -2.59 39 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 21.25 - 0 0 0 -
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 -0.04 41 0 107 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 -0.05 41 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 -0.07 41 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.18 -0.09 41 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.23 -0.11 40 0 301 0
29JUN26 50.00 P 0.38 0.42 0.38 0.31 -0.14 41 4 373 -3
29JUN26 52.50 P 0.59 0.60 0.59 0.57 -0.23 41 5 658 0
29JUN26 55.00 P 0.93 0.95 0.85 0.98 -0.36 41 50 1,404 +20
29JUN26 57.50 P 1.59 1.62 1.40 1.52 -0.52 40 143 1,271 +22
29JUN26 60.00 P 2.44 2.44 2.10 2.22 -0.73 40 61 3,191 -9
29JUN26 62.50 P 3.08 3.20 2.90 3.20 -0.93 40 43 492 -11
29JUN26 65.00 P 4.29 4.40 3.90 4.40 -1.16 40 312 1,029 +126
29JUN26 67.50 P 5.41 5.89 5.41 5.84 -1.38 40 234 348 +202
29JUN26 70.00 P 6.86 7.00 6.86 7.51 -1.36 40 17 238 0
29JUN26 72.50 P 0.00 0.00 0.00 9.29 -1.85 40 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 11.00 -2.28 38 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 13.38 -2.15 41 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 15.55 -2.32 41 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 17.78 -2.38 41 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.09 -2.55 40 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 22.44 -2.58 40 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 24.83 -2.62 39 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 27.28 -2.61 39 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 29.19 -3.07 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 31.64 -3.08 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 34.12 -3.17 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 36.53 -3.14 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 39.06 -3.09 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.69 -2.93 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 44.51 -2.61 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 46.97 -2.64 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.08 -0.04 41 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.11 -0.05 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.15 -0.06 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.20 -0.08 41 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 0.25 -0.11 41 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.32 -0.13 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.40 -0.16 41 0 0 0
30JUL26 49.00 P 0.61 0.61 0.61 0.51 -0.18 41 15 17 0
30JUL26 50.00 P 0.00 0.00 0.00 0.63 -0.22 41 0 0 0
30JUL26 52.50 P 1.04 1.04 1.04 1.01 -0.33 41 1 30 0
30JUL26 55.00 P 1.64 1.64 1.64 1.52 -0.45 40 1 34 -1
30JUL26 57.50 P 0.00 0.00 0.00 2.15 -0.62 40 0 10 0
30JUL26 60.00 P 3.11 3.11 2.78 3.00 -0.77 40 34 145 0
30JUL26 62.50 P 3.91 3.91 3.91 4.04 -0.94 40 16 52 -15
30JUL26 65.00 P 5.13 5.13 5.02 5.28 -1.13 40 30 15 +15
30JUL26 67.50 P 0.00 0.00 0.00 6.72 -1.31 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 8.35 -1.60 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.83 -2.03 38 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 11.73 -2.17 38 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 13.73 -2.26 38 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 15.82 -2.38 38 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 17.99 -2.48 38 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.22 -2.57 37 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.52 - 36 0 0 -
29SEP26 42.00 P 0.00 0.00 0.00 0.37 -0.10 42 0 4 0
29SEP26 43.00 P 0.57 0.59 0.57 0.45 -0.13 42 3 4 +3
29SEP26 44.00 P 0.00 0.00 0.00 0.55 -0.15 42 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.66 -0.17 42 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.78 -0.21 42 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 0.93 -0.23 42 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.10 -0.26 43 0 80 0
29SEP26 49.00 P 0.00 0.00 0.00 1.26 -0.31 42 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 1.48 -0.31 42 0 1,726 0
29SEP26 52.50 P 0.00 0.00 0.00 2.02 -0.44 42 0 513 0
29SEP26 55.00 P 2.80 2.80 2.69 2.69 -0.57 42 152 689 +150
29SEP26 57.50 P 3.36 3.36 3.27 3.54 -0.66 42 51 231 +34
29SEP26 60.00 P 0.00 0.00 0.00 4.45 -0.87 41 0 904 0
29SEP26 62.50 P 0.00 0.00 0.00 5.62 -0.97 41 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 6.80 -1.21 41 0 1,081 0
29SEP26 67.50 P 7.95 7.95 7.95 8.36 -1.23 42 44 590 +24
29SEP26 70.00 P 9.82 9.82 9.82 9.94 -1.34 42 1 83 -1
29SEP26 72.50 P 0.00 0.00 0.00 11.65 -1.63 42 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 13.34 -1.85 42 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 15.26 -1.89 42 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 17.26 -1.98 42 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 19.31 -2.06 42 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 21.40 -2.18 42 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 23.34 -2.47 40 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 25.53 -2.56 39 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.76 -2.68 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.06 -2.59 37 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 32.43 -2.64 37 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 34.78 -2.77 35 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 37.16 -2.71 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.63 -2.69 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 41.95 -2.80 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 44.51 -2.67 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 46.97 -2.68 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.87 -0.24 42 0 18 0
30DEC26 43.00 P 0.00 0.00 0.00 1.02 -0.26 42 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.18 -0.27 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.31 -0.36 42 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.54 -0.36 42 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.76 -0.37 42 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 1.99 -0.41 42 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.22 -0.45 42 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 2.50 -0.46 42 0 191 0
30DEC26 52.50 P 0.00 0.00 0.00 3.20 -0.53 42 0 100 0
30DEC26 55.00 P 3.90 3.90 3.90 4.05 -0.62 42 1 831 0
30DEC26 57.50 P 0.00 0.00 0.00 4.98 -0.73 42 0 371 0
30DEC26 60.00 P 0.00 0.00 0.00 6.04 -0.92 42 0 84 0
30DEC26 62.50 P 0.00 0.00 0.00 7.09 -1.03 41 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 8.54 -1.01 42 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 9.81 -1.29 41 0 91 0
30DEC26 70.00 P 0.00 0.00 0.00 11.52 -1.23 42 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 13.18 -1.32 42 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 14.93 -1.60 42 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 16.48 -1.96 41 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.44 -1.97 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.27 -2.05 40 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.29 -2.23 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.35 -2.29 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 26.28 -2.56 39 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.51 -0.27 43 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 1.65 -0.36 42 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 1.87 -0.37 42 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.16 -0.32 43 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.39 -0.39 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.66 -0.41 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 2.95 -0.36 43 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.25 -0.37 43 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.45 -0.50 42 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 4.26 -0.54 42 0 230 0
30MAR27 55.00 P 5.10 5.10 5.10 5.10 -0.68 42 1 231 +1
30MAR27 57.50 P 0.00 0.00 0.00 6.15 -0.75 42 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 7.23 -0.87 42 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 8.46 -1.09 41 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 9.89 -1.07 42 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 11.30 -1.07 42 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 12.71 -1.36 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 14.47 -1.32 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.13 -1.59 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 17.70 -1.87 41 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 19.55 -1.93 41 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.43 -1.96 41 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.37 -2.16 41 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.36 - 41 0 0 -
TOTAL PUT 2,703 37,160 +1,035
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$ 20.44
29APR26 15.00 C 0.00 0.00 0.00 5.46 +0.13 88 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.96 +0.13 80 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.46 +0.13 71 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.95 +0.12 44 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.45 +0.12 35 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.95 +0.12 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.45 +0.11 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.96 +0.11 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.49 +0.11 33 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 1.06 +0.10 34 0 154 0
29APR26 20.00 C 0.70 0.70 0.70 0.67 +0.07 31 15 527 +15
29APR26 21.00 C 0.00 0.00 0.00 0.21 +0.02 33 0 542 0
29APR26 22.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 129 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.53 +0.10 55 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.04 +0.10 52 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.55 +0.10 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.06 +0.19 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.49 +0.11 26 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.00 +0.10 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.53 +0.10 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.08 +0.09 26 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 1.66 +0.08 26 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 1.29 +0.07 26 0 286 0
28MAY26 20.00 C 0.00 0.00 0.00 0.95 +0.05 26 0 280 0
28MAY26 21.00 C 0.00 0.00 0.00 0.48 +0.04 26 0 477 0
28MAY26 22.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 109 0
28MAY26 23.00 C 0.00 0.00 0.00 0.08 0.00 26 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.03 0.00 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 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 37 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.05 +0.10 58 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.56 +0.10 55 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.06 +0.10 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.58 +0.11 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.09 +0.10 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.60 +0.10 42 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.12 +0.21 39 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.54 +0.11 26 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.07 +0.11 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.61 +0.10 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.19 +0.09 26 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.79 +0.08 25 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.46 +0.09 26 0 27 0
29JUN26 20.00 C 0.00 0.00 0.00 1.15 +0.06 26 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 0.66 +0.04 26 0 385 0
29JUN26 22.00 C 0.00 0.00 0.00 0.35 +0.02 26 0 397 0
29JUN26 23.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.07 0.00 26 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 26 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 +0.01 28 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 41 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.09 +0.10 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.60 +0.10 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.12 +0.09 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.55 +0.12 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.09 +0.12 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.64 +0.11 26 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.23 +0.11 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.85 +0.10 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.51 +0.09 26 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.21 +0.06 26 0 45 0
30JUL26 21.00 C 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.45 +0.05 27 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.25 +0.04 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.13 +0.02 26 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 7.05 +0.10 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.56 +0.10 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.07 +0.11 42 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.58 +0.10 39 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.09 +0.10 37 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.61 +0.09 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.14 +0.09 33 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.58 +0.10 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.14 +0.10 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.73 +0.10 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.35 +0.09 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 2.00 +0.08 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.69 +0.07 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.42 +0.07 26 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 0.97 +0.05 26 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.66 +0.03 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.45 +0.02 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.30 +0.03 27 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.59 +0.09 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.12 +0.09 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.66 +0.09 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.20 +0.10 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.64 +0.09 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.23 +0.08 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.85 +0.08 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.51 +0.07 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.19 +0.06 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.91 +0.06 25 0 70 0
30DEC26 20.00 C 0.00 0.00 0.00 1.72 +0.05 26 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 1.29 +0.04 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 0.95 +0.03 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.69 +0.02 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.50 +0.02 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.35 +0.01 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 +0.01 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.64 +0.09 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.20 +0.11 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.73 +0.10 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.29 +0.09 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.87 +0.19 27 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 3.39 +0.07 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.05 +0.06 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.74 +0.06 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.45 +0.05 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.19 +0.05 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.02 +0.04 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.59 +0.03 25 0 19 0
30MAR27 22.00 C 0.00 0.00 0.00 1.24 +0.02 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.96 +0.02 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.55 +0.01 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.42 +0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.23 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.13 0.00 25 0 0 0
TOTAL CALL 15 5,615 +15
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 55 0 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 77 0
29APR26 18.50 P 0.00 0.00 0.00 0.02 0.00 37 0 190 0
29APR26 19.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 88 0
29APR26 19.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 224 0
29APR26 20.00 P 0.22 0.22 0.22 0.24 -0.05 33 85 1,025 +85
29APR26 21.00 P 0.76 0.76 0.70 0.79 -0.07 35 33 666 +33
29APR26 22.00 P 0.00 0.00 0.00 1.59 -0.11 32 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.56 -0.12 0 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.56 -0.12 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.56 -0.15 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.56 -0.15 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.56 -0.15 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.56 -0.15 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.56 -0.15 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.56 -0.15 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.56 -0.15 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 116 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 0.00 28 0 123 0
28MAY26 18.00 P 0.00 0.00 0.00 0.05 -0.02 26 0 209 0
28MAY26 18.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 166 0
28MAY26 19.00 P 0.00 0.00 0.00 0.18 -0.04 26 0 146 0
28MAY26 19.50 P 0.33 0.33 0.30 0.31 -0.05 26 6 189 +6
28MAY26 20.00 P 0.00 0.00 0.00 0.48 -0.07 26 0 281 0
28MAY26 21.00 P 0.00 0.00 0.00 0.99 -0.09 26 0 342 0
28MAY26 22.00 P 0.00 0.00 0.00 1.72 -0.11 26 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.60 -0.12 26 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 3.56 -0.12 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.56 -0.15 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.56 -0.15 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.56 -0.15 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.56 -0.15 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.56 -0.15 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.56 -0.15 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.56 -0.15 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 -0.01 27 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.16 -0.02 26 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.26 -0.03 26 0 38 0
29JUN26 18.50 P 0.00 0.00 0.00 0.39 -0.05 26 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.57 -0.05 26 0 104 0
29JUN26 19.50 P 0.00 0.00 0.00 0.77 -0.04 25 0 166 0
29JUN26 20.00 P 0.00 0.00 0.00 1.01 -0.07 25 0 135 0
29JUN26 21.00 P 0.00 0.00 0.00 1.67 -0.09 25 0 285 0
29JUN26 22.00 P 0.00 0.00 0.00 2.46 -0.10 26 0 170 0
29JUN26 23.00 P 0.00 0.00 0.00 3.24 -0.11 0 0 48 0
29JUN26 24.00 P 0.00 0.00 0.00 4.15 -0.11 0 0 40 0
29JUN26 25.00 P 0.00 0.00 0.00 5.17 -0.11 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.15 -0.11 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.14 -0.10 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.12 -0.11 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.11 -0.11 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.10 -0.11 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.10 -0.10 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.12 0.00 26 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.19 0.00 27 0 27 0
30JUL26 17.50 P 0.00 0.00 0.00 0.28 0.00 26 0 3 0
30JUL26 18.00 P 0.00 0.00 0.00 0.39 -0.02 26 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.54 -0.03 26 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.71 -0.05 25 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 0.93 -0.04 25 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 1.18 -0.05 25 0 45 0
30JUL26 21.00 P 0.00 0.00 0.00 1.85 -0.05 26 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 2.59 -0.08 26 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.43 -0.09 26 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.25 -0.10 18 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.19 -0.11 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.16 -0.11 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.14 -0.11 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.13 -0.10 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.11 -0.11 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.11 -0.10 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 27 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.01 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 -0.02 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 -0.02 27 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 -0.05 26 0 1 0
29SEP26 18.00 P 0.54 0.54 0.54 0.59 -0.04 26 1 22 +1
29SEP26 18.50 P 0.00 0.00 0.00 0.76 -0.04 26 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.96 -0.04 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.19 -0.04 26 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.44 -0.06 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.09 -0.07 26 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 2.80 -0.08 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.59 -0.10 26 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.33 -0.09 21 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.24 -0.10 17 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.19 -0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.15 -0.11 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.13 -0.10 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.12 -0.10 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.11 -0.10 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.10 -0.10 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 -0.02 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.29 -0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 -0.02 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.51 -0.03 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.65 -0.04 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.81 -0.03 25 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 0.98 -0.04 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.18 -0.04 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.38 -0.06 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.64 -0.07 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.22 -0.09 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 2.97 -0.09 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.73 -0.10 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.45 -0.09 22 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.32 -0.09 21 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.23 -0.10 16 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.18 -0.10 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.14 -0.11 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.12 -0.10 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.11 -0.10 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.10 -0.10 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 -0.03 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 -0.03 25 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.53 -0.04 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.67 -0.04 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.81 -0.03 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.98 -0.02 25 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.14 -0.06 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.35 -0.07 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.58 -0.07 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.84 -0.08 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.41 -0.08 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.15 -0.09 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 3.76 -0.11 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.55 -0.09 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.39 -0.09 21 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.28 -0.09 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.20 -0.10 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.16 -0.10 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.13 -0.10 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.11 -0.10 0 0 0 0
TOTAL PUT 125 6,940 +125
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 0.00 119 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.22 0.00 120 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.20 0.00 119 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.18 0.00 118 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 -0.01 116 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 0.00 118 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 -0.01 114 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.12 -0.01 115 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.11 -0.01 116 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 -0.01 116 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.09 -0.01 115 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.08 -0.01 114 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.07 -0.01 112 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.06 -0.01 110 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.05 -0.01 107 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.04 -0.01 103 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.03 -0.01 98 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.02 -0.01 91 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 -0.01 81 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.18 -0.01 116 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.21 0.00 117 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.24 -0.01 116 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.27 -0.01 115 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.31 0.00 118 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.34 -0.01 115 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.38 0.00 117 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.42 0.00 118 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.46 0.00 119 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.50 0.00 119 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.54 0.00 118 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.58 0.00 118 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.62 0.00 116 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.66 -0.01 114 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.71 0.00 118 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.75 -0.01 115 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.80 0.00 119 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.84 -0.01 115 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.89 0.00 118 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.93 -0.01 113 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.98 0.00 116 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.08 0.00 122 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$ 84.60
29APR26 46.00 C 0.00 0.00 0.00 38.63 -0.11 125 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 37.63 -0.11 119 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 36.63 -0.11 112 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 35.63 -0.11 106 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 34.63 -0.11 98 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.13 -0.11 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.63 -0.11 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.13 -0.11 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.63 -0.12 0 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 22.14 -0.11 65 0 0 0
29APR26 65.00 C 19.30 19.30 19.30 19.64 -0.11 55 1 1 +1
29APR26 67.50 C 0.00 0.00 0.00 17.14 -0.11 44 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.64 -0.11 0 0 0 0
29APR26 72.50 C 11.50 12.10 11.50 12.14 -0.12 0 2 1 +1
29APR26 75.00 C 0.00 0.00 0.00 9.64 -0.12 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.15 -0.13 22 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 4.72 -0.16 22 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 2.53 -0.17 21 0 3 0
29APR26 85.00 C 0.00 0.00 0.00 1.03 -0.20 22 0 95 0
29APR26 87.50 C 0.00 0.00 0.00 0.32 -0.11 23 0 144 0
29APR26 90.00 C 0.00 0.00 0.00 0.07 -0.05 23 0 112 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 330 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 57 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 35 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 100 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.23 -0.11 44 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.73 -0.12 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.24 -0.11 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.75 -0.11 35 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.25 -0.12 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.76 -0.11 24 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.27 -0.11 25 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.78 -0.12 22 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.32 -0.11 23 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.91 -0.12 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.64 -0.11 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.58 -0.11 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.76 -0.05 22 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 2.38 -0.10 22 0 23 0
28MAY26 87.50 C 0.00 0.00 0.00 1.43 -0.06 23 0 88 0
28MAY26 90.00 C 0.00 0.00 0.00 0.83 -0.05 23 0 18 0
28MAY26 92.50 C 0.00 0.00 0.00 0.43 -0.03 23 0 179 0
28MAY26 95.00 C 0.00 0.00 0.00 0.20 -0.02 23 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.81 -0.11 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.81 -0.11 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.82 -0.11 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.82 -0.11 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.83 -0.11 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.34 -0.11 35 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.85 -0.11 30 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.36 -0.11 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.87 -0.11 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.38 -0.12 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.76 -0.25 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.27 -0.27 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.78 -0.31 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.59 -0.11 22 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 10.30 -0.11 22 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.17 -0.10 22 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 6.24 -0.02 22 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.56 -0.01 21 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 3.18 -0.11 21 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 2.16 -0.09 21 0 47 0
29JUN26 90.00 C 0.00 0.00 0.00 1.42 -0.08 21 0 53 0
29JUN26 92.50 C 0.00 0.00 0.00 0.94 -0.03 22 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.56 -0.02 22 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.32 -0.02 22 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 61 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 0.00 22 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 0.00 22 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.38 -0.12 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.85 -0.16 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.44 -0.10 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.07 -0.26 15 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.90 -0.11 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.71 -0.11 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.69 -0.09 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 6.93 -0.02 22 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 5.30 +0.09 21 0 5 0
30JUL26 85.00 C 0.00 0.00 0.00 3.86 -0.14 21 0 50 0
30JUL26 87.50 C 0.00 0.00 0.00 2.82 -0.11 21 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.03 -0.06 21 0 8 0
30JUL26 92.50 C 0.00 0.00 0.00 1.41 -0.06 21 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 0.97 -0.03 22 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.63 -0.02 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.40 -0.02 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.25 -0.01 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.02 -0.11 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.03 -0.11 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.04 -0.11 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.05 -0.11 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.06 -0.11 26 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.58 -0.11 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.11 -0.11 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.44 -0.03 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.02 +0.04 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.60 +0.07 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.22 +0.07 18 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.89 +0.05 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.62 +0.03 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.39 -0.12 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.33 -0.11 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.42 -0.11 22 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.70 -0.11 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.19 -0.10 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 4.89 -0.16 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 3.82 -0.12 22 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 2.90 -0.11 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.16 -0.10 21 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 1.63 -0.03 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.21 -0.02 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.86 -0.04 22 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.61 -0.03 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.29 -0.02 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.02 -0.11 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.03 -0.11 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.04 -0.11 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.05 -0.11 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.06 -0.11 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.58 -0.11 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.11 -0.11 22 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.64 -0.10 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.15 -0.14 15 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.74 +0.08 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.43 +0.05 22 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.17 +0.04 22 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.00 +0.03 22 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.83 0.00 21 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 11.90 +0.03 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.14 +0.05 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.56 +0.07 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.16 -0.10 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 5.95 -0.03 21 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 4.83 -0.02 21 0 12 0
30DEC26 90.00 C 0.00 0.00 0.00 3.88 -0.03 21 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 3.09 -0.07 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.49 +0.03 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.97 +0.03 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.54 -0.01 21 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.22 +0.02 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.97 +0.07 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.74 +0.06 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.58 +0.06 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.67 -0.11 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.25 -0.10 21 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.89 -0.09 21 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.99 +0.31 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.88 +0.40 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.79 +0.03 23 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.44 0.00 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.65 +0.02 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.01 +0.05 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.49 +0.06 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.17 +0.07 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.12 +0.02 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.05 +0.06 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.99 -0.03 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.21 +0.03 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.36 -0.09 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.79 -0.02 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.31 -0.04 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.92 +0.03 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.58 +0.08 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.27 +0.06 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.03 +0.06 21 0 0 0
TOTAL CALL 3 2,491 +2
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 125 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 10 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 64 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.08 -0.04 23 0 108 0
29APR26 82.50 P 0.74 0.74 0.74 0.44 -0.10 23 13 60 -3
29APR26 85.00 P 0.00 0.00 0.00 1.46 -0.10 23 0 140 0
29APR26 87.50 P 0.00 0.00 0.00 3.17 -0.02 23 0 75 0
29APR26 90.00 P 0.00 0.00 0.00 5.43 +0.06 22 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 7.90 +0.10 0 0 1 0
29APR26 95.00 P 0.00 0.00 0.00 10.40 +0.10 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.90 +0.10 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.86 +0.56 80 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.28 +0.48 85 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.75 +0.45 91 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.25 +0.45 98 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.75 +0.45 106 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 58 0
28MAY26 72.50 P 0.12 0.12 0.12 0.04 -0.01 23 12 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 28 0
28MAY26 77.50 P 0.00 0.00 0.00 0.36 0.00 23 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.81 0.00 23 0 107 0
28MAY26 82.50 P 1.59 1.59 1.59 1.58 +0.01 23 4 49 +4
28MAY26 85.00 P 0.00 0.00 0.00 2.74 +0.04 24 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 4.18 +0.05 23 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 6.03 +0.07 23 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 8.16 +0.08 23 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 10.47 +0.09 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.91 +0.10 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.86 +0.56 41 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.28 +0.48 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.75 +0.45 47 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.25 +0.45 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.75 +0.45 54 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 0.00 23 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.17 +0.01 22 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.38 +0.01 22 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.75 +0.01 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.35 +0.03 22 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 2.23 +0.03 22 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 3.43 +0.10 22 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 4.83 -0.03 22 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 6.52 +0.07 22 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 8.51 +0.09 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.67 +0.09 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.99 +0.10 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.86 +0.09 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 18.28 +0.48 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.75 +0.45 36 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 23.25 +0.45 39 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.75 +0.45 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.35 +0.01 22 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.65 +0.01 22 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 1.13 +0.02 22 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.83 +0.03 22 0 0 0
30JUL26 82.50 P 2.78 2.78 2.78 2.76 +0.04 22 2 15 0
30JUL26 85.00 P 0.00 0.00 0.00 3.95 +0.12 22 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 5.32 -0.02 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 6.96 +0.07 21 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 8.84 +0.07 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.91 +0.08 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.14 +0.10 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.86 +0.02 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.28 +0.47 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.75 +0.45 31 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.25 +0.45 33 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.75 +0.45 36 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 0.00 22 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 0.00 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 0.00 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 0.00 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.33 0.00 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.58 0.00 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.96 0.00 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.49 0.00 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.20 +0.01 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.10 +0.01 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.18 +0.07 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.35 +0.06 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.87 +0.07 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.53 +0.04 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.35 +0.05 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.32 +0.07 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.40 +0.08 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.71 -0.10 23 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.00 -0.09 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.34 -0.08 24 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.71 -0.09 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 26.10 -0.10 25 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 0.00 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 +0.02 21 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 +0.04 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.45 +0.06 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.72 +0.08 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.10 +0.11 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.61 +0.14 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.26 +0.16 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.04 +0.15 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.93 +0.08 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.97 +0.13 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.19 +0.14 21 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.59 +0.07 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.42 +0.22 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.17 +0.23 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.05 +0.22 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.04 +0.07 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 17.07 -0.02 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 19.24 -0.05 21 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.53 -0.03 21 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.81 -0.14 21 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.20 0.00 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.28 +0.04 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.45 +0.05 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.72 +0.06 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.07 +0.08 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.53 +0.10 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.13 +0.13 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.85 +0.14 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.64 +0.09 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.54 +0.04 21 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 5.57 -0.02 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.84 +0.02 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.23 +0.03 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.04 +0.21 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.76 +0.21 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.57 +0.21 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.26 -0.07 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.27 -0.05 20 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.40 -0.02 20 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.80 +0.19 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.87 -0.08 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.32 +0.12 21 0 0 0
TOTAL PUT 31 2,116 +1
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$ 522.50
24APR26 370.00 C 153.19 153.19 153.19 152.60 +11.93 97 67 67 +67
24APR26 380.00 C 0.00 0.00 0.00 142.60 +11.93 85 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 132.56 +11.88 0 0 0 0
24APR26 400.00 C 0.00 0.00 0.00 122.60 +11.92 0 0 0 0
24APR26 410.00 C 0.00 0.00 0.00 112.61 +11.92 69 0 0 0
24APR26 420.00 C 0.00 0.00 0.00 102.61 +11.92 58 0 0 0
24APR26 430.00 C 0.00 0.00 0.00 92.61 +11.92 0 0 0 0
24APR26 440.00 C 0.00 0.00 0.00 82.61 +11.91 0 0 0 0
24APR26 450.00 C 0.00 0.00 0.00 72.62 +11.91 44 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 62.63 +11.90 41 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 52.67 +11.86 41 0 133 0
24APR26 480.00 C 0.00 0.00 0.00 42.79 +11.63 40 0 34 0
24APR26 490.00 C 18.50 34.50 18.50 33.16 +11.36 39 143 192 +20
24APR26 500.00 C 16.00 26.00 15.67 23.37 +9.36 31 20 643 0
24APR26 510.00 C 7.27 18.98 6.50 16.00 +7.68 37 891 685 -242
24APR26 520.00 C 4.26 12.27 3.00 9.30 +4.60 36 1,921 1,490 +102
24APR26 530.00 C 2.10 7.76 2.10 5.39 +2.82 39 5,377 4,268 +2,869
24APR26 540.00 C 1.10 4.60 1.10 3.10 +1.77 42 4,704 3,632 +1,222
24APR26 550.00 C 0.68 2.76 0.68 1.76 +1.08 44 8,786 7,008 +6,202
24APR26 560.00 C 0.40 1.65 0.40 0.93 +0.58 46 1,193 1,352 +182
24APR26 570.00 C 0.50 1.03 0.50 0.53 +0.35 49 240 330 +100
24APR26 580.00 C 0.20 0.60 0.20 0.30 +0.21 51 89 97 +85
24APR26 590.00 C 0.24 0.27 0.24 0.16 +0.11 53 113 76 +56
24APR26 600.00 C 0.20 0.20 0.16 0.10 +0.07 55 27 27 +27
24APR26 610.00 C 0.00 0.00 0.00 0.06 +0.04 58 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 0.04 +0.03 60 0 0 0
24APR26 630.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
24APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 360.00 C 163.95 164.44 162.51 162.51 +11.73 0 500 620 +470
29APR26 370.00 C 0.00 0.00 0.00 152.72 +11.93 65 0 73 0
29APR26 380.00 C 0.00 0.00 0.00 142.72 +11.93 0 0 108 0
29APR26 390.00 C 0.00 0.00 0.00 132.73 +11.93 54 0 235 0
29APR26 400.00 C 0.00 0.00 0.00 122.74 +11.93 53 0 180 0
29APR26 410.00 C 0.00 0.00 0.00 112.61 +11.79 0 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 102.76 +11.93 47 0 56 0
29APR26 430.00 C 0.00 0.00 0.00 95.58 +14.72 92 0 803 0
29APR26 440.00 C 86.00 86.00 86.00 82.84 +11.93 45 8 64 0
29APR26 450.00 C 0.00 0.00 0.00 72.94 +11.93 44 0 350 0
29APR26 460.00 C 0.00 0.00 0.00 63.11 +11.87 42 0 130 0
29APR26 470.00 C 0.00 0.00 0.00 55.02 +14.21 55 0 1,908 0
29APR26 480.00 C 44.00 46.80 44.00 45.29 +13.29 48 4 2,813 -4
29APR26 490.00 C 24.72 37.50 24.72 33.86 +9.14 31 67 6,321 -48
29APR26 500.00 C 13.60 29.00 13.60 25.65 +9.46 33 1,370 12,361 -233
29APR26 510.00 C 8.14 20.96 8.14 18.50 +7.95 33 3,273 34,971 +837
29APR26 520.00 C 4.96 14.90 4.96 12.35 +5.43 33 5,693 14,647 -1,579
29APR26 530.00 C 4.18 9.88 4.18 8.00 +3.30 34 4,771 11,714 +1,667
29APR26 540.00 C 2.15 6.50 2.15 5.19 +1.94 35 2,189 8,716 +38
29APR26 550.00 C 1.52 4.28 1.52 3.31 +1.01 37 3,554 17,028 +215
29APR26 560.00 C 1.22 2.88 1.22 2.10 +0.43 38 2,708 14,337 -224
29APR26 570.00 C 1.15 1.90 1.09 1.40 +0.16 40 822 11,530 +79
29APR26 580.00 C 0.90 1.39 0.90 0.88 -0.07 41 1,137 6,915 +900
29APR26 590.00 C 0.68 0.95 0.67 0.56 -0.19 43 189 3,742 -46
29APR26 600.00 C 0.40 0.65 0.40 0.36 -0.24 44 475 11,891 -119
29APR26 610.00 C 0.30 0.51 0.30 0.23 -0.28 45 133 5,761 +128
29APR26 620.00 C 0.43 0.43 0.43 0.15 -0.28 47 20 7,020 0
29APR26 630.00 C 0.26 0.26 0.26 0.10 -0.25 48 72 5,499 -72
29APR26 640.00 C 0.00 0.00 0.00 0.07 -0.24 49 0 3,310 0
29APR26 650.00 C 0.18 0.18 0.18 0.05 -0.23 51 3 3,164 -3
29APR26 660.00 C 0.00 0.00 0.00 0.04 -0.20 53 0 2,472 0
29APR26 670.00 C 0.00 0.00 0.00 0.02 -0.21 52 0 1,704 0
29APR26 680.00 C 0.20 0.20 0.08 0.01 -0.19 52 251 3,120 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 -0.18 55 0 4,853 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 -0.17 57 0 8,512 0
29APR26 710.00 C 0.00 0.00 0.00 0.01 -0.16 60 0 914 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 -0.15 63 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 -0.14 65 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 -0.13 67 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 -0.12 70 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 -0.11 72 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 -0.10 75 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 -0.09 77 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 -0.08 79 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 -0.07 81 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 -0.06 83 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 -0.05 86 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 -0.04 88 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 -0.03 90 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 -0.02 92 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 -0.01 94 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 96 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 98 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 100 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 102 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 104 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,479 0
30APR26 390.00 C 0.00 0.00 0.00 132.73 - 0 0 0 -
30APR26 400.00 C 0.00 0.00 0.00 122.74 - 0 0 0 -
30APR26 410.00 C 0.00 0.00 0.00 112.61 - 0 0 0 -
30APR26 420.00 C 0.00 0.00 0.00 102.76 - 0 0 0 -
30APR26 430.00 C 0.00 0.00 0.00 95.58 - 87 0 0 -
30APR26 440.00 C 0.00 0.00 0.00 82.84 - 40 0 0 -
30APR26 450.00 C 0.00 0.00 0.00 72.94 - 40 0 0 -
30APR26 460.00 C 0.00 0.00 0.00 63.11 - 39 0 0 -
30APR26 470.00 C 0.00 0.00 0.00 55.02 - 52 0 0 -
30APR26 480.00 C 0.00 0.00 0.00 45.29 - 45 0 0 -
30APR26 490.00 C 0.00 0.00 0.00 34.94 - 36 0 0 -
30APR26 500.00 C 26.50 29.06 26.50 26.84 - 36 15 15 -
30APR26 510.00 C 16.00 21.00 16.00 18.57 - 32 3 3 -
30APR26 520.00 C 7.95 14.60 7.95 12.85 - 33 410 282 -
30APR26 530.00 C 4.88 10.00 4.88 8.38 - 33 223 101 -
30APR26 540.00 C 2.50 6.82 2.50 5.50 - 34 546 402 -
30APR26 550.00 C 2.19 4.50 2.13 3.55 - 36 117 83 -
30APR26 560.00 C 1.80 3.21 1.80 2.29 - 37 526 352 -
30APR26 570.00 C 0.80 2.07 0.80 1.41 - 38 145 145 -
30APR26 580.00 C 0.70 1.54 0.70 0.88 - 39 275 256 -
30APR26 590.00 C 1.10 1.10 0.98 0.56 - 40 65 65 -
30APR26 600.00 C 0.73 0.73 0.73 0.36 - 42 10 10 -
30APR26 610.00 C 0.40 0.40 0.40 0.23 - 43 10 10 -
30APR26 620.00 C 0.38 0.38 0.38 0.15 - 44 3 3 -
30APR26 630.00 C 0.00 0.00 0.00 0.10 - 45 0 0 -
28MAY26 360.00 C 0.00 0.00 0.00 163.34 +12.19 56 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 153.37 +12.20 53 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 143.43 +12.24 50 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 133.07 +11.86 0 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 123.13 +11.88 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 113.24 +11.93 34 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 103.47 +12.04 36 0 90 0
28MAY26 430.00 C 0.00 0.00 0.00 95.58 +13.93 47 0 67 0
28MAY26 440.00 C 0.00 0.00 0.00 83.58 +11.53 31 0 153 0
28MAY26 450.00 C 0.00 0.00 0.00 73.97 +11.24 30 0 377 0
28MAY26 460.00 C 0.00 0.00 0.00 64.66 +10.86 30 0 193 0
28MAY26 470.00 C 0.00 0.00 0.00 55.73 +9.93 30 0 526 0
28MAY26 480.00 C 46.00 46.00 46.00 47.60 +9.63 31 4 2,086 0
28MAY26 490.00 C 32.14 42.50 32.14 38.36 +7.41 28 81 5,349 +8
28MAY26 500.00 C 23.50 35.30 23.50 31.77 +7.77 29 132 3,269 +40
28MAY26 510.00 C 17.80 29.00 17.80 26.00 +6.87 30 672 3,253 -43
28MAY26 520.00 C 13.00 23.32 13.00 20.85 +6.01 30 1,262 13,936 +21
28MAY26 530.00 C 12.85 18.60 12.85 16.30 +4.64 31 860 3,749 +47
28MAY26 540.00 C 9.26 14.50 9.26 12.89 +3.71 31 605 3,838 +35
28MAY26 550.00 C 6.38 11.50 6.38 10.10 +2.82 32 1,712 4,784 +601
28MAY26 560.00 C 6.00 9.40 6.00 8.10 +2.33 33 1,291 8,817 -290
28MAY26 570.00 C 4.31 7.50 4.31 6.26 +1.50 33 607 6,834 -170
28MAY26 580.00 C 3.50 6.03 3.50 4.80 +0.97 33 832 37,020 -174
28MAY26 590.00 C 3.14 5.00 3.14 3.63 +0.52 34 729 50,367 -60
28MAY26 600.00 C 2.48 4.21 2.48 2.81 +0.33 34 1,828 39,813 -585
28MAY26 610.00 C 2.50 3.50 2.50 2.14 +0.12 35 996 3,835 -17
28MAY26 620.00 C 2.20 3.00 2.20 1.60 -0.03 35 222 4,327 +40
28MAY26 630.00 C 2.15 2.50 2.15 1.25 -0.06 35 201 2,488 +3
28MAY26 640.00 C 2.20 2.20 2.20 0.94 -0.15 36 2 4,020 +2
28MAY26 650.00 C 1.50 1.85 1.50 0.73 -0.20 36 249 3,742 +249
28MAY26 660.00 C 1.00 1.60 1.00 0.55 -0.19 37 494 5,027 +177
28MAY26 670.00 C 1.35 1.40 1.35 0.42 -0.21 37 16 3,426 0
28MAY26 680.00 C 0.90 1.30 0.90 0.32 -0.22 37 135 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.24 -0.21 38 0 378 0
28MAY26 700.00 C 0.85 1.03 0.85 0.19 -0.20 38 3,037 20,485 +2,279
28MAY26 710.00 C 0.91 0.92 0.91 0.15 -0.19 39 902 3,121 0
28MAY26 720.00 C 0.83 0.83 0.83 0.11 -0.18 39 580 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.09 -0.16 39 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.07 -0.16 40 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.06 -0.15 41 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.05 -0.13 41 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.04 -0.12 41 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.03 -0.12 42 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.02 -0.11 41 0 256 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 -0.11 40 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 -0.10 41 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 -0.09 42 0 205 0
28MAY26 830.00 C 0.15 0.15 0.15 0.01 -0.08 43 30 30 +30
28MAY26 840.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 -0.06 46 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 -0.05 47 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 30 0
28MAY26 890.00 C 0.10 0.10 0.10 0.01 -0.02 49 200 453 +200
28MAY26 900.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,419 0
29JUN26 360.00 C 0.00 0.00 0.00 163.34 +12.19 46 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 153.37 +12.19 43 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 143.43 +12.21 41 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 133.11 +11.90 0 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 123.19 +11.83 30 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 113.39 +11.51 31 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 103.47 +11.45 29 0 80 0
29JUN26 430.00 C 0.00 0.00 0.00 95.58 +12.96 37 0 61 0
29JUN26 440.00 C 0.00 0.00 0.00 84.26 +10.71 29 0 125 0
29JUN26 450.00 C 0.00 0.00 0.00 75.11 +10.25 29 0 523 0
29JUN26 460.00 C 0.00 0.00 0.00 64.66 +8.03 24 0 299 0
29JUN26 470.00 C 0.00 0.00 0.00 58.16 +7.79 29 0 2,212 0
29JUN26 480.00 C 54.00 54.00 54.00 50.49 +8.76 29 4 2,454 -4
29JUN26 490.00 C 36.97 45.00 36.97 43.48 +8.34 29 18 3,082 -5
29JUN26 500.00 C 31.50 39.00 31.00 37.26 +7.63 29 43 8,282 -7
29JUN26 510.00 C 24.40 34.00 24.40 31.31 +7.13 29 232 4,136 -63
29JUN26 520.00 C 20.58 28.58 20.58 26.37 +5.90 29 430 10,724 -159
29JUN26 530.00 C 18.50 23.58 17.96 22.12 +4.96 29 230 8,176 +87
29JUN26 540.00 C 12.88 20.00 12.88 18.50 +3.98 29 129 9,534 +26
29JUN26 550.00 C 10.73 17.00 10.73 15.60 +3.31 30 711 10,938 -34
29JUN26 560.00 C 10.72 14.28 10.72 12.90 +2.33 30 1,412 10,539 +346
29JUN26 570.00 C 9.32 11.80 9.32 10.68 +1.66 30 396 10,269 +96
29JUN26 580.00 C 7.73 10.20 7.73 8.71 +0.91 30 302 8,529 +35
29JUN26 590.00 C 6.22 8.31 6.22 7.06 +0.37 31 157 5,133 -38
29JUN26 600.00 C 5.45 7.50 5.45 5.77 -0.08 31 195 26,282 -88
29JUN26 610.00 C 4.72 6.30 4.61 4.60 -0.42 31 355 7,693 +169
29JUN26 620.00 C 4.12 5.40 4.12 3.77 -0.69 31 316 19,606 -153
29JUN26 630.00 C 3.50 4.86 3.50 3.00 -0.92 31 962 12,679 +683
29JUN26 640.00 C 3.50 4.23 3.50 2.43 -0.99 32 34 5,025 0
29JUN26 650.00 C 3.50 3.75 3.50 1.93 -1.15 32 32 6,584 +17
29JUN26 660.00 C 0.00 0.00 0.00 1.57 -1.18 32 0 17,916 0
29JUN26 670.00 C 2.30 3.00 2.30 1.23 -1.18 32 26 7,259 -24
29JUN26 680.00 C 2.28 2.60 2.20 1.01 -1.20 32 75 13,869 +6
29JUN26 690.00 C 2.23 2.29 2.23 0.78 -1.23 33 3 7,302 0
29JUN26 700.00 C 1.91 1.91 1.91 0.64 -1.24 33 46 16,653 0
29JUN26 710.00 C 0.00 0.00 0.00 0.51 -1.17 33 0 1,774 0
29JUN26 720.00 C 1.52 1.52 1.52 0.41 -1.11 33 2 3,803 -2
29JUN26 730.00 C 0.00 0.00 0.00 0.33 -1.08 33 0 8,340 0
29JUN26 740.00 C 0.00 0.00 0.00 0.26 -1.09 34 0 5,035 0
29JUN26 750.00 C 0.00 0.00 0.00 0.21 -1.03 34 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.17 -0.97 34 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.13 -0.94 34 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.11 -0.91 34 0 2,607 0
29JUN26 790.00 C 1.00 1.00 1.00 0.09 -0.87 35 3 121 +3
29JUN26 800.00 C 0.85 0.85 0.85 0.07 -0.84 35 46 17,754 0
29JUN26 810.00 C 0.81 0.81 0.81 0.06 -0.80 35 25 88 +25
29JUN26 820.00 C 0.00 0.00 0.00 0.05 -0.77 35 0 117 0
29JUN26 830.00 C 0.00 0.00 0.00 0.04 -0.73 36 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.03 -0.70 35 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.02 -0.69 35 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.68 34 0 77 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.66 35 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 -0.64 35 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 -0.62 36 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 -0.60 37 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 -0.59 38 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 -0.57 38 0 967 0
30JUL26 360.00 C 0.00 0.00 0.00 163.34 +12.19 39 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 153.37 +12.19 37 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 143.43 +12.17 35 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 133.28 +11.76 30 0 45 0
30JUL26 400.00 C 0.00 0.00 0.00 123.53 +11.55 31 0 30 0
30JUL26 410.00 C 0.00 0.00 0.00 113.99 +11.29 31 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 104.77 +12.00 31 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 95.58 +11.71 31 0 63 0
30JUL26 440.00 C 0.00 0.00 0.00 85.75 +10.38 28 0 60 0
30JUL26 450.00 C 0.00 0.00 0.00 77.27 +9.98 28 0 80 0
30JUL26 460.00 C 0.00 0.00 0.00 69.21 +9.52 28 0 1 0
30JUL26 470.00 C 0.00 0.00 0.00 61.68 +8.95 28 0 210 0
30JUL26 480.00 C 53.00 53.00 53.00 54.74 +8.86 29 1 1,359 0
30JUL26 490.00 C 50.00 50.00 50.00 48.24 +7.20 29 1 1,568 0
30JUL26 500.00 C 39.71 45.00 39.71 42.50 +7.46 29 104 2,615 +82
30JUL26 510.00 C 29.05 31.82 29.05 37.34 +7.35 29 695 1,489 +622
30JUL26 520.00 C 33.00 33.00 32.00 32.06 +6.56 29 3 496 0
30JUL26 530.00 C 23.25 29.00 23.25 27.83 +5.83 29 20 818 +8
30JUL26 540.00 C 19.01 25.30 19.01 23.99 +4.91 29 279 592 +21
30JUL26 550.00 C 15.98 22.30 15.50 20.71 +4.27 29 121 5,897 -8
30JUL26 560.00 C 14.60 18.90 14.50 17.87 +3.95 30 257 2,922 +52
30JUL26 570.00 C 12.90 16.55 12.90 15.50 +3.82 30 2,210 3,508 +1,277
30JUL26 580.00 C 11.09 14.05 10.98 13.44 +3.57 30 253 1,955 +27
30JUL26 590.00 C 9.56 12.00 9.54 11.42 +3.22 31 188 1,048 +93
30JUL26 600.00 C 10.00 10.83 10.00 9.84 +2.93 31 33 1,665 +30
30JUL26 610.00 C 0.00 0.00 0.00 8.29 +2.58 31 0 5,021 0
30JUL26 620.00 C 7.13 8.55 7.13 7.16 +2.37 31 362 6,726 +255
30JUL26 630.00 C 5.83 5.83 5.83 6.03 +2.08 31 45 3,072 0
30JUL26 640.00 C 6.40 6.40 6.40 5.19 +1.77 32 45 106 +45
30JUL26 650.00 C 4.91 6.00 4.91 4.41 +1.33 32 146 1,159 +146
30JUL26 660.00 C 4.85 4.85 4.85 3.74 +0.99 32 3 481 +3
30JUL26 670.00 C 0.00 0.00 0.00 3.22 +0.81 32 0 1,185 0
30JUL26 680.00 C 3.30 4.00 3.30 2.70 +0.49 32 235 745 +129
30JUL26 690.00 C 3.28 4.00 3.28 2.34 +0.33 33 106 403 +2
30JUL26 700.00 C 2.96 3.45 2.96 2.00 +0.12 33 342 849 +342
30JUL26 710.00 C 2.72 2.72 2.72 1.67 -0.01 33 30 220 +30
30JUL26 720.00 C 2.51 2.69 2.51 1.46 -0.06 33 134 164 +134
30JUL26 730.00 C 2.65 2.65 2.65 1.26 -0.15 34 104 1,664 0
30JUL26 740.00 C 0.00 0.00 0.00 1.06 -0.29 34 0 20 0
30JUL26 750.00 C 0.00 0.00 0.00 0.92 -0.32 34 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 0.80 -0.34 34 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.68 -0.39 34 0 8 0
30JUL26 780.00 C 0.00 0.00 0.00 0.59 -0.43 35 0 1 0
30JUL26 790.00 C 0.00 0.00 0.00 0.50 -0.46 35 0 14 0
30JUL26 800.00 C 1.55 1.55 1.55 0.44 -0.47 35 1 53 +1
29SEP26 360.00 C 0.00 0.00 0.00 164.98 +11.50 38 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 155.54 +11.42 37 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 146.20 +11.33 36 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 136.98 +11.20 35 0 139 0
29SEP26 400.00 C 0.00 0.00 0.00 127.93 +11.03 34 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 119.06 +10.82 34 0 375 0
29SEP26 420.00 C 0.00 0.00 0.00 111.54 +13.86 34 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 102.21 +12.56 32 0 191 0
29SEP26 440.00 C 0.00 0.00 0.00 92.09 +9.93 30 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 84.62 +9.81 30 0 122 0
29SEP26 460.00 C 0.00 0.00 0.00 77.26 +9.23 29 0 17 0
29SEP26 470.00 C 0.00 0.00 0.00 70.48 +9.00 29 0 369 0
29SEP26 480.00 C 67.00 67.00 67.00 63.86 +8.60 29 1 638 +1
29SEP26 490.00 C 61.00 61.00 61.00 58.31 +8.16 30 2 924 0
29SEP26 500.00 C 41.20 54.90 41.20 52.59 +7.84 30 6 2,827 -4
29SEP26 510.00 C 40.08 47.80 40.08 47.60 +7.88 30 4 2,155 0
29SEP26 520.00 C 42.40 44.00 42.40 42.10 +6.63 29 24 3,577 +4
29SEP26 530.00 C 35.57 38.00 35.57 37.59 +5.87 29 76 1,762 +43
29SEP26 540.00 C 35.00 35.10 35.00 33.28 +5.51 29 4 2,190 +1
29SEP26 550.00 C 26.10 32.54 26.10 29.87 +4.82 29 131 19,206 +106
29SEP26 560.00 C 22.75 25.00 22.75 26.99 +4.61 30 43 3,484 -40
29SEP26 570.00 C 22.00 25.08 22.00 23.97 +4.35 30 46 2,635 +3
29SEP26 580.00 C 20.00 22.69 20.00 21.52 +4.09 30 14 5,911 +8
29SEP26 590.00 C 18.00 19.50 18.00 19.40 +4.14 30 9 846 0
29SEP26 600.00 C 15.60 18.48 15.36 17.32 +3.85 31 899 12,685 +836
29SEP26 610.00 C 13.58 16.50 13.58 15.27 +3.42 31 60 5,225 0
29SEP26 620.00 C 12.32 15.16 12.32 13.73 +3.42 31 838 3,315 -724
29SEP26 630.00 C 11.20 13.54 11.20 12.20 +3.07 31 1,121 4,773 -183
29SEP26 640.00 C 9.97 12.61 9.97 10.79 +2.82 31 225 7,274 +62
29SEP26 650.00 C 10.00 11.20 10.00 9.70 +2.74 31 543 31,075 +388
29SEP26 660.00 C 10.21 10.21 9.72 8.61 +2.47 32 290 7,075 +286
29SEP26 670.00 C 7.39 7.39 7.39 7.61 +2.28 32 1 2,670 -1
29SEP26 680.00 C 8.26 8.35 8.26 6.85 +2.18 32 81 10,447 +80
29SEP26 690.00 C 0.00 0.00 0.00 6.11 +1.99 32 0 525 0
29SEP26 700.00 C 6.00 7.00 6.00 5.36 +1.78 32 80 2,521 +64
29SEP26 710.00 C 6.40 6.40 6.03 4.85 +1.74 32 105 433 +105
29SEP26 720.00 C 6.20 6.20 6.20 4.36 +1.60 33 60 1,871 +60
29SEP26 730.00 C 0.00 0.00 0.00 3.87 +1.46 33 0 417 0
29SEP26 740.00 C 5.01 5.01 5.01 3.43 +1.37 33 1 648 +1
29SEP26 750.00 C 0.00 0.00 0.00 3.12 +1.27 33 0 1,701 0
29SEP26 760.00 C 0.00 0.00 0.00 2.81 +1.18 33 0 1,281 0
29SEP26 770.00 C 0.00 0.00 0.00 2.50 +1.09 33 0 1,188 0
29SEP26 780.00 C 4.12 4.12 4.12 2.22 +0.99 34 1 1,952 +1
29SEP26 790.00 C 3.39 3.40 3.36 2.03 +0.93 34 120 279 +99
29SEP26 800.00 C 3.22 3.90 3.20 1.84 +0.87 34 200 881 +100
29SEP26 810.00 C 0.00 0.00 0.00 1.60 +0.74 34 0 22 0
29SEP26 820.00 C 3.00 3.08 3.00 1.42 +0.60 34 60 468 +60
29SEP26 830.00 C 0.00 0.00 0.00 1.30 +0.53 34 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 1.19 +0.46 35 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 1.08 +0.37 35 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.98 +0.29 35 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.87 +0.20 35 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.80 +0.15 35 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.74 +0.11 36 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.68 +0.07 36 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.62 +0.02 36 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.56 -0.02 36 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.51 +0.32 36 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.47 +0.30 37 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.44 +0.29 37 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.41 +0.28 37 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.38 +0.26 37 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.35 +0.24 37 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.32 +0.22 38 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.29 +0.20 38 0 875 0
30DEC26 360.00 C 0.00 0.00 0.00 170.55 +11.16 37 0 181 0
30DEC26 370.00 C 0.00 0.00 0.00 161.54 +11.16 36 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 152.66 +15.18 35 0 422 0
30DEC26 390.00 C 0.00 0.00 0.00 143.97 +11.09 35 0 221 0
30DEC26 400.00 C 0.00 0.00 0.00 136.54 +15.66 35 0 1,013 0
30DEC26 410.00 C 0.00 0.00 0.00 127.16 +10.80 33 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 119.06 +10.51 33 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 111.22 +10.22 32 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 103.64 +12.63 32 0 83 0
30DEC26 450.00 C 0.00 0.00 0.00 96.32 +11.98 31 0 903 0
30DEC26 460.00 C 0.00 0.00 0.00 89.32 +11.49 31 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 82.58 +10.69 31 0 281 0
30DEC26 480.00 C 0.00 0.00 0.00 76.25 +10.30 30 0 2,110 0
30DEC26 490.00 C 73.00 73.00 70.00 69.90 +7.91 30 52 1,346 -49
30DEC26 500.00 C 65.00 65.00 65.00 63.00 +5.93 29 4 1,658 0
30DEC26 510.00 C 54.00 54.06 54.00 60.31 +8.41 30 2 1,243 +2
30DEC26 520.00 C 55.36 55.40 54.65 54.38 +6.93 30 61 1,052 +1
30DEC26 530.00 C 0.00 0.00 0.00 49.53 +6.47 29 0 2,474 0
30DEC26 540.00 C 45.39 45.39 45.39 45.30 +6.09 29 1 1,780 -1
30DEC26 550.00 C 37.00 43.70 37.00 41.40 +5.88 29 223 9,008 -23
30DEC26 560.00 C 37.78 37.78 37.78 37.82 +5.83 29 1 2,220 -1
30DEC26 570.00 C 33.95 34.53 33.95 34.20 +5.28 29 11 4,738 -11
30DEC26 580.00 C 32.80 32.80 32.79 31.29 +5.43 29 4 4,989 +1
30DEC26 590.00 C 28.00 28.00 28.00 28.40 +5.17 29 2 3,324 +2
30DEC26 600.00 C 22.56 28.20 22.56 25.58 +4.75 29 110 13,492 +18
30DEC26 610.00 C 25.00 25.00 25.00 23.33 +4.91 29 2 2,433 0
30DEC26 620.00 C 23.45 23.45 22.90 21.09 +4.57 29 9 7,429 -1
30DEC26 630.00 C 20.56 22.00 20.56 18.89 +4.20 29 8 1,799 +1
30DEC26 640.00 C 20.39 20.39 20.13 17.21 +4.35 29 288 2,618 +286
30DEC26 650.00 C 15.90 18.34 15.90 15.52 +4.02 29 214 2,584 +55
30DEC26 660.00 C 16.98 16.98 16.70 13.83 +3.68 29 146 2,222 +141
30DEC26 670.00 C 15.81 15.81 15.41 12.56 +3.75 29 437 1,049 +437
30DEC26 680.00 C 14.50 14.71 14.50 11.33 +3.48 29 228 1,561 +226
30DEC26 690.00 C 0.00 0.00 0.00 10.10 +3.22 29 0 469 0
30DEC26 700.00 C 10.30 12.50 10.30 9.06 +3.15 29 39 15,423 -3
30DEC26 710.00 C 10.30 10.99 10.30 8.20 +2.96 29 7 356 +7
30DEC26 720.00 C 10.30 10.30 10.30 7.34 +2.77 29 1 1,755 0
30DEC26 730.00 C 10.26 10.30 10.19 6.47 +2.57 29 170 398 +170
30DEC26 740.00 C 0.00 0.00 0.00 5.87 +2.44 29 0 4,551 0
30DEC26 750.00 C 0.00 0.00 0.00 5.28 +2.30 29 0 12,478 0
30DEC26 760.00 C 7.53 7.60 7.53 4.70 +2.17 29 48 2,638 0
30DEC26 770.00 C 6.57 6.57 6.57 4.15 +1.95 29 45 432 -45
30DEC26 780.00 C 0.00 0.00 0.00 3.76 +1.85 29 0 1,833 0
30DEC26 790.00 C 0.00 0.00 0.00 3.38 +1.77 29 0 95 0
30DEC26 800.00 C 6.00 6.80 6.00 2.99 +1.62 29 12 680 0
30DEC26 810.00 C 0.00 0.00 0.00 2.55 +1.39 29 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 2.32 +1.34 29 0 210 0
30DEC26 830.00 C 0.00 0.00 0.00 2.08 +1.27 29 0 158 0
30DEC26 840.00 C 0.00 0.00 0.00 1.85 +1.12 29 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 1.61 +0.90 29 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 1.46 +0.77 29 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 1.32 +0.65 29 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 1.17 +0.52 29 0 97 0
30DEC26 890.00 C 3.95 3.95 3.95 1.03 +0.40 29 1 62 -1
30DEC26 900.00 C 0.00 0.00 0.00 0.91 +0.30 29 0 433 0
30DEC26 910.00 C 4.04 4.20 4.04 0.82 +0.22 29 891 861 +860
30DEC26 920.00 C 0.00 0.00 0.00 0.74 +0.16 30 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.66 +0.47 30 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.57 +0.40 30 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.51 +0.36 30 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.46 +0.33 30 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 0.42 +0.30 30 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.37 +0.26 30 0 17 0
30DEC26 990.00 C 3.20 3.20 3.20 0.32 +0.22 30 7 43 +2
30DEC26 1,000.00 C 2.89 2.89 2.89 0.29 +0.20 30 30 2,297 -30
30MAR27 360.00 C 0.00 0.00 0.00 175.79 +10.93 36 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 167.13 +10.79 35 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 158.64 +10.64 35 0 183 0
30MAR27 390.00 C 0.00 0.00 0.00 150.33 +10.49 34 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 142.19 +10.31 33 0 645 0
30MAR27 410.00 C 0.00 0.00 0.00 134.28 +10.07 33 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 126.53 +14.26 32 0 1,965 0
30MAR27 430.00 C 0.00 0.00 0.00 119.07 +9.71 32 0 43 0
30MAR27 440.00 C 0.00 0.00 0.00 111.82 +9.49 31 0 91 0
30MAR27 450.00 C 0.00 0.00 0.00 104.81 +11.28 31 0 246 0
30MAR27 460.00 C 0.00 0.00 0.00 98.10 +10.65 31 0 11 0
30MAR27 470.00 C 0.00 0.00 0.00 93.23 +11.87 31 0 64 0
30MAR27 480.00 C 0.00 0.00 0.00 86.10 +8.34 31 0 414 0
30MAR27 490.00 C 0.00 0.00 0.00 80.65 +9.24 31 0 282 0
30MAR27 500.00 C 75.50 75.50 74.51 73.96 +7.41 30 31 1,009 +30
30MAR27 510.00 C 65.40 69.80 65.40 68.96 +7.38 30 7 274 +7
30MAR27 520.00 C 60.00 64.50 60.00 64.02 +7.19 30 2 236 0
30MAR27 530.00 C 60.00 60.00 60.00 59.17 +7.05 29 3 2,102 0
30MAR27 540.00 C 0.00 0.00 0.00 54.57 +6.72 29 0 217 0
30MAR27 550.00 C 51.29 51.29 51.29 50.20 +6.29 29 10 463 -10
30MAR27 560.00 C 47.88 47.88 47.88 46.36 +6.40 29 3 2,116 +1
30MAR27 570.00 C 40.80 40.80 40.80 42.52 +6.06 29 1 1,126 0
30MAR27 580.00 C 40.50 40.50 40.50 38.85 +5.62 29 1 608 0
30MAR27 590.00 C 0.00 0.00 0.00 35.74 +5.74 28 0 475 0
30MAR27 600.00 C 35.63 35.80 35.63 32.62 +5.45 28 8 2,327 0
30MAR27 610.00 C 0.00 0.00 0.00 29.55 +4.94 28 0 1,812 0
30MAR27 620.00 C 31.00 31.00 30.00 27.09 +5.06 28 9 2,341 -9
30MAR27 630.00 C 29.00 29.00 27.88 24.63 +4.85 28 11 1,137 -1
30MAR27 640.00 C 25.00 25.00 25.00 22.16 +4.36 28 1 632 0
30MAR27 650.00 C 22.60 25.00 22.60 20.17 +4.36 28 18 248 +2
30MAR27 660.00 C 0.00 0.00 0.00 18.28 +4.23 27 0 125 0
30MAR27 670.00 C 21.30 21.30 21.30 16.39 +3.83 27 1 1,359 0
30MAR27 680.00 C 20.50 20.50 20.50 14.73 +3.66 27 2 590 0
30MAR27 690.00 C 18.50 18.50 18.50 13.33 +3.62 27 1 232 0
30MAR27 700.00 C 15.60 18.00 15.52 11.92 +3.29 27 61 1,684 +49
30MAR27 710.00 C 0.00 0.00 0.00 10.54 +3.00 27 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 9.52 +2.99 27 0 49 0
30MAR27 730.00 C 0.00 0.00 0.00 8.51 +2.75 27 0 4 0
30MAR27 740.00 C 13.19 13.30 13.19 7.49 +2.49 26 21 2,526 +20
30MAR27 750.00 C 0.00 0.00 0.00 6.66 +2.53 26 0 97 0
30MAR27 760.00 C 0.00 0.00 0.00 5.95 +2.33 26 0 9 0
30MAR27 770.00 C 10.19 10.88 10.19 5.24 +2.13 26 3 128 +2
30MAR27 780.00 C 10.30 10.88 10.30 4.54 +1.86 26 2 124 0
30MAR27 790.00 C 10.30 10.30 10.30 4.07 +1.80 26 1 42 +1
30MAR27 800.00 C 0.00 0.00 0.00 3.59 +1.60 26 0 241 0
30MAR27 810.00 C 0.00 0.00 0.00 3.10 +1.51 26 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.63 +1.26 25 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 2.32 +1.16 25 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 2.02 +1.08 25 0 45 0
30MAR27 850.00 C 6.00 6.00 6.00 1.76 +0.96 25 1 697 0
TOTAL CALL 91,036 1,156,453 +22,788
24APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24APR26 430.00 P 0.00 0.00 0.00 0.01 0.00 61 0 31 0
24APR26 440.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
24APR26 450.00 P 0.00 0.00 0.00 0.01 0.00 48 0 107 0
24APR26 460.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 172 0
24APR26 470.00 P 0.47 0.47 0.23 0.05 -0.05 41 48 664 +45
24APR26 480.00 P 0.83 0.85 0.38 0.17 -0.27 40 275 1,415 +135
24APR26 490.00 P 2.05 2.05 0.69 0.55 -0.93 39 899 1,310 +65
24APR26 500.00 P 3.80 5.00 1.44 1.51 -2.23 39 2,097 2,035 +431
24APR26 510.00 P 8.00 10.00 3.05 3.46 -4.23 38 3,727 1,873 +1,158
24APR26 520.00 P 12.00 12.20 6.10 7.15 -7.07 38 2,228 983 +845
24APR26 530.00 P 13.00 13.30 11.40 12.89 -9.13 39 214 97 +41
24APR26 540.00 P 20.00 20.00 20.00 21.00 -9.61 44 11 27 -9
24APR26 550.00 P 28.46 28.46 28.46 29.49 -10.51 47 2 4 +2
24APR26 560.00 P 0.00 0.00 0.00 38.32 -11.38 46 0 1 0
24APR26 570.00 P 0.00 0.00 0.00 47.92 -11.65 48 0 1 0
24APR26 580.00 P 0.00 0.00 0.00 57.70 -11.81 51 0 0 0
24APR26 590.00 P 0.00 0.00 0.00 67.59 -11.91 53 0 0 0
24APR26 600.00 P 0.00 0.00 0.00 77.54 -11.96 55 0 0 0
24APR26 610.00 P 0.00 0.00 0.00 87.51 -14.18 57 0 0 0
24APR26 620.00 P 0.00 0.00 0.00 97.91 -13.81 84 0 0 0
24APR26 630.00 P 0.00 0.00 0.00 107.92 -12.06 91 0 0 0
24APR26 640.00 P 0.00 0.00 0.00 117.91 -12.11 97 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 75 0 195 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 69 0 287 0
29APR26 380.00 P 0.01 0.01 0.01 0.01 0.00 64 276 1,320 +150
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 59 0 484 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,347 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 50 0 770 0
29APR26 420.00 P 0.09 0.09 0.07 0.02 +0.01 48 8 2,072 +7
29APR26 430.00 P 0.00 0.00 0.00 0.05 +0.02 47 0 1,436 0
29APR26 440.00 P 0.15 0.17 0.15 0.09 +0.02 45 15 2,872 0
29APR26 450.00 P 0.20 0.29 0.20 0.18 +0.01 44 231 5,636 -79
29APR26 460.00 P 0.43 0.45 0.38 0.35 -0.03 42 126 9,062 -121
29APR26 470.00 P 0.99 0.99 0.60 0.65 -0.20 41 203 9,919 -172
29APR26 480.00 P 1.83 1.83 0.86 1.15 -0.50 39 680 18,388 +104
29APR26 490.00 P 3.58 3.62 1.49 2.07 -1.13 37 1,741 10,388 +897
29APR26 500.00 P 6.70 7.00 2.65 3.54 -2.26 36 4,947 16,657 -509
29APR26 510.00 P 10.00 10.50 4.80 5.88 -3.87 34 2,112 14,272 +424
29APR26 520.00 P 18.49 18.49 8.38 9.67 -6.42 33 4,378 7,619 +733
29APR26 530.00 P 25.00 25.00 13.50 15.01 -9.70 33 842 6,544 +163
29APR26 540.00 P 29.11 29.19 21.00 21.88 -11.33 33 48 6,370 +1
29APR26 550.00 P 32.00 32.16 28.00 31.58 -9.57 41 73 5,009 -50
29APR26 560.00 P 38.00 38.00 36.80 39.41 -13.04 38 9 2,877 +1
29APR26 570.00 P 54.17 54.17 46.44 48.82 -12.21 41 38 2,480 +28
29APR26 580.00 P 64.90 65.40 56.40 59.87 -10.54 54 24 2,459 -9
29APR26 590.00 P 65.00 65.00 65.00 67.84 -12.17 42 4 2,479 -1
29APR26 600.00 P 78.00 78.00 78.00 77.67 -12.20 44 5 12,379 0
29APR26 610.00 P 0.00 0.00 0.00 87.58 -14.11 45 0 599 0
29APR26 620.00 P 0.00 0.00 0.00 97.91 -13.81 57 0 547 0
29APR26 630.00 P 0.00 0.00 0.00 107.92 -12.59 62 0 335 0
29APR26 640.00 P 115.00 118.00 115.00 118.00 -12.57 68 10 382 0
29APR26 650.00 P 0.00 0.00 0.00 127.91 -12.41 70 0 0 0
29APR26 660.00 P 138.00 138.00 138.00 138.00 -12.78 76 10 0 0
29APR26 670.00 P 0.00 0.00 0.00 147.91 -11.64 79 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 157.89 -12.88 82 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 167.91 -12.31 86 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 177.91 -12.77 90 0 95 0
29APR26 710.00 P 0.00 0.00 0.00 187.91 -12.31 93 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 197.91 -12.31 97 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 207.91 -12.31 101 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 217.91 -12.31 104 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 227.90 -12.32 107 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 237.90 -12.31 110 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 247.90 -12.31 114 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 257.90 -12.60 117 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 267.90 -13.05 120 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 277.90 -12.60 124 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 287.88 -13.07 126 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 297.73 -12.48 123 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 307.90 -12.31 133 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 317.90 -12.31 135 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 327.90 -12.31 138 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 337.90 -12.31 141 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 347.90 -12.31 144 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 357.90 -12.30 146 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 367.90 -12.30 149 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 377.89 -13.11 151 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 387.83 -12.68 152 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 397.89 -12.60 156 0 0 0
30APR26 390.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
30APR26 400.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
30APR26 410.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30APR26 420.00 P 0.00 0.00 0.00 0.02 - 46 0 0 -
30APR26 430.00 P 0.00 0.00 0.00 0.05 - 45 0 0 -
30APR26 440.00 P 0.00 0.00 0.00 0.09 - 43 0 0 -
30APR26 450.00 P 0.34 0.34 0.30 0.18 - 41 13 13 -
30APR26 460.00 P 0.00 0.00 0.00 0.35 - 40 0 0 -
30APR26 470.00 P 0.91 0.91 0.73 0.65 - 38 24 24 -
30APR26 480.00 P 1.51 1.51 1.10 1.16 - 37 20 20 -
30APR26 490.00 P 2.60 2.60 1.83 2.07 - 35 90 60 -
30APR26 500.00 P 5.00 5.00 3.01 3.66 - 34 125 74 -
30APR26 510.00 P 9.34 9.34 5.40 6.25 - 33 1,935 1,754 -
30APR26 520.00 P 11.80 11.80 9.30 10.10 - 33 825 537 -
30APR26 530.00 P 14.20 14.20 14.20 16.12 - 35 11 11 -
30APR26 540.00 P 21.30 21.30 21.30 23.23 - 36 11 11 -
30APR26 550.00 P 0.00 0.00 0.00 31.58 - 39 0 0 -
30APR26 560.00 P 0.00 0.00 0.00 39.41 - 37 0 0 -
30APR26 570.00 P 0.00 0.00 0.00 48.82 - 39 0 0 -
30APR26 580.00 P 0.00 0.00 0.00 59.87 - 52 0 0 -
30APR26 590.00 P 0.00 0.00 0.00 67.84 - 40 0 0 -
30APR26 600.00 P 0.00 0.00 0.00 77.67 - 42 0 0 -
30APR26 610.00 P 0.00 0.00 0.00 87.58 - 43 0 0 -
30APR26 620.00 P 0.00 0.00 0.00 97.92 - 55 0 0 -
30APR26 630.00 P 0.00 0.00 0.00 107.92 - 59 0 0 -
28MAY26 360.00 P 0.19 0.23 0.19 0.01 0.00 35 110 488 +90
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 33 0 61 0
28MAY26 380.00 P 0.39 0.39 0.33 0.02 -0.01 32 120 1,251 -30
28MAY26 390.00 P 0.00 0.00 0.00 0.03 -0.03 31 0 600 0
28MAY26 400.00 P 0.65 0.65 0.65 0.06 -0.08 30 11 1,140 +10
28MAY26 410.00 P 0.00 0.00 0.00 0.14 -0.14 30 0 722 0
28MAY26 420.00 P 0.98 1.01 0.98 0.30 -0.24 31 31 2,449 -7
28MAY26 430.00 P 1.62 1.62 1.24 0.57 -0.40 31 193 2,533 -54
28MAY26 440.00 P 1.96 1.96 1.60 1.02 -0.65 31 47 4,430 +6
28MAY26 450.00 P 3.21 3.21 2.22 1.73 -1.02 31 278 7,773 +22
28MAY26 460.00 P 4.30 4.30 3.10 2.82 -1.48 31 595 3,586 +3
28MAY26 470.00 P 6.46 6.60 4.30 4.38 -1.90 31 625 4,933 +106
28MAY26 480.00 P 9.10 9.30 5.90 6.50 -2.23 31 1,938 8,875 +671
28MAY26 490.00 P 13.44 13.44 8.13 9.10 -3.13 31 781 10,457 +181
28MAY26 500.00 P 16.64 16.64 11.25 12.30 -4.34 30 1,841 7,198 +720
28MAY26 510.00 P 22.00 22.00 15.30 16.35 -5.33 30 602 10,051 +93
28MAY26 520.00 P 28.00 28.00 20.00 21.52 -6.36 30 599 6,843 -35
28MAY26 530.00 P 30.60 30.60 25.50 27.43 -7.40 31 1,125 5,565 +86
28MAY26 540.00 P 42.35 42.35 32.21 34.06 -8.90 31 230 5,089 +14
28MAY26 550.00 P 50.00 50.00 40.00 40.41 -11.92 30 17 4,580 +12
28MAY26 560.00 P 58.00 58.00 47.00 48.33 -11.87 30 56 4,847 -26
28MAY26 570.00 P 70.00 70.00 56.00 58.26 -10.54 34 126 1,153 -86
28MAY26 580.00 P 64.71 66.01 64.71 66.53 -8.37 34 72 627 -68
28MAY26 590.00 P 0.00 0.00 0.00 74.34 -13.82 31 0 941 0
28MAY26 600.00 P 83.48 84.40 82.50 81.82 -11.24 13 5 701 +5
28MAY26 610.00 P 0.00 0.00 0.00 90.91 -11.65 0 0 2,592 0
28MAY26 620.00 P 0.00 0.00 0.00 103.79 -11.56 37 0 241 0
28MAY26 630.00 P 0.00 0.00 0.00 113.53 -13.10 39 0 107 0
28MAY26 640.00 P 0.00 0.00 0.00 123.02 -13.36 38 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 132.75 -11.96 39 0 38 0
28MAY26 660.00 P 143.00 143.00 143.00 143.23 -12.51 44 1,845 1,513 +1,513
28MAY26 670.00 P 0.00 0.00 0.00 152.45 -11.93 41 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 162.47 -11.81 43 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 172.35 -11.85 44 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 182.10 -13.55 43 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 192.18 -11.99 46 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 202.12 -13.41 47 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 212.05 -11.91 48 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 222.00 -11.92 50 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 231.95 -13.45 50 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 241.90 -11.94 51 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 251.86 -12.15 52 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 261.83 -11.94 54 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 271.79 -12.15 55 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 281.75 -13.45 55 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 291.72 -11.95 56 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 301.68 -11.96 57 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 311.65 -11.96 58 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 321.32 -13.76 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 331.28 -12.27 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 341.32 -12.20 0 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 351.07 -12.42 0 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 361.20 -13.95 0 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 371.29 -13.63 0 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 381.14 -12.27 0 0 120 0
29JUN26 360.00 P 0.60 0.60 0.53 0.04 -0.09 29 35 1,968 +35
29JUN26 370.00 P 0.00 0.00 0.00 0.06 -0.18 28 0 212 0
29JUN26 380.00 P 0.00 0.00 0.00 0.13 -0.27 29 0 4,150 0
29JUN26 390.00 P 1.18 1.19 1.17 0.25 -0.40 29 15 857 +8
29JUN26 400.00 P 0.00 0.00 0.00 0.44 -0.58 29 0 1,789 0
29JUN26 410.00 P 1.83 1.83 1.83 0.75 -0.79 29 4 1,922 +1
29JUN26 420.00 P 2.28 2.28 2.18 1.22 -1.04 29 8 2,120 0
29JUN26 430.00 P 3.00 3.00 3.00 1.91 -1.33 29 4 3,497 0
29JUN26 440.00 P 3.90 3.90 3.70 2.89 -1.70 29 159 3,993 +145
29JUN26 450.00 P 5.72 5.86 4.65 4.21 -1.94 29 182 6,927 +137
29JUN26 460.00 P 7.28 7.36 6.09 5.93 -2.12 29 199 11,832 +152
29JUN26 470.00 P 9.71 9.71 7.80 8.11 -2.42 29 140 5,655 +76
29JUN26 480.00 P 12.50 12.50 10.19 10.78 -2.84 29 252 8,966 +186
29JUN26 490.00 P 16.08 16.08 13.02 14.08 -3.35 29 281 16,396 +183
29JUN26 500.00 P 20.50 20.50 16.38 17.38 -4.39 29 593 21,298 +276
29JUN26 510.00 P 24.10 24.10 20.50 21.70 -5.39 29 625 17,077 +408
29JUN26 520.00 P 31.50 31.50 25.15 26.88 -6.04 29 534 13,936 +285
29JUN26 530.00 P 42.00 42.00 30.98 32.55 -7.74 29 96 5,033 +30
29JUN26 540.00 P 48.00 50.00 37.34 38.33 -9.17 28 372 7,864 +118
29JUN26 550.00 P 56.00 58.00 45.03 45.96 -9.04 29 249 9,465 -168
29JUN26 560.00 P 60.00 65.45 52.00 51.61 -13.84 27 61 14,646 -33
29JUN26 570.00 P 60.00 60.00 58.00 61.07 -10.91 30 2 4,943 +2
29JUN26 580.00 P 76.00 76.00 76.00 69.97 -10.43 31 3 9,769 +3
29JUN26 590.00 P 0.00 0.00 0.00 77.66 -10.50 30 0 3,445 0
29JUN26 600.00 P 92.00 92.00 87.00 87.63 -14.13 33 5 5,682 +2
29JUN26 610.00 P 0.00 0.00 0.00 95.00 -11.70 30 0 2,048 0
29JUN26 620.00 P 105.00 105.00 105.00 104.08 -15.87 30 10 6,986 -10
29JUN26 630.00 P 116.20 116.20 116.20 113.53 -16.72 30 2 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 123.02 -13.36 30 0 3,308 0
29JUN26 650.00 P 0.00 0.00 0.00 132.75 -12.08 30 10 1,733 -10
29JUN26 660.00 P 0.00 0.00 0.00 146.42 -9.32 43 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 152.64 -11.96 33 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 162.47 -11.81 34 0 306 0
29JUN26 690.00 P 0.00 0.00 0.00 172.50 -11.82 35 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 182.10 -13.55 34 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 192.26 -11.91 37 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 202.17 -13.36 38 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 212.05 -11.91 38 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 222.00 -11.92 39 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 231.95 -13.45 39 0 39 0
29JUN26 760.00 P 245.50 245.50 240.10 241.94 -12.69 41 30 215 0
29JUN26 770.00 P 0.00 0.00 0.00 251.89 -12.12 42 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 261.85 -11.92 42 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 271.80 -12.14 43 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 281.76 -13.44 44 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 291.73 -11.95 44 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 301.69 -11.96 45 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 311.66 -11.95 46 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 321.62 -13.46 46 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 331.59 -12.25 47 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 341.41 -12.11 40 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 351.53 -11.96 48 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 361.48 -13.67 48 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 371.47 -13.45 49 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 381.45 -11.96 50 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 391.42 -12.73 50 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 401.39 -11.98 51 0 0 0
30JUL26 360.00 P 1.16 1.16 1.11 0.14 -0.14 28 450 722 +450
30JUL26 370.00 P 1.22 1.46 1.22 0.25 -0.22 28 21 60 +21
30JUL26 380.00 P 1.70 1.70 1.70 0.43 -0.33 28 20 891 0
30JUL26 390.00 P 0.00 0.00 0.00 0.72 -0.47 28 0 319 0
30JUL26 400.00 P 3.00 3.00 3.00 1.14 -0.64 28 300 595 +95
30JUL26 410.00 P 0.00 0.00 0.00 1.73 -0.85 28 0 550 0
30JUL26 420.00 P 0.00 0.00 0.00 2.52 -1.10 28 0 740 0
30JUL26 430.00 P 5.50 5.50 5.50 3.59 -1.47 29 30 6,008 +30
30JUL26 440.00 P 6.71 6.73 6.71 5.04 -1.80 29 149 685 +90
30JUL26 450.00 P 8.58 8.58 7.09 6.83 -2.16 29 198 1,271 -22
30JUL26 460.00 P 11.19 11.21 9.01 8.98 -2.52 29 284 1,253 +30
30JUL26 470.00 P 13.95 14.07 11.41 11.62 -2.49 29 822 1,254 +112
30JUL26 480.00 P 13.80 14.39 13.80 14.68 -2.92 29 34 2,599 +30
30JUL26 490.00 P 17.20 17.24 17.20 17.92 -3.73 29 33 2,965 +2
30JUL26 500.00 P 24.30 24.30 20.79 21.77 -4.18 28 106 1,749 +93
30JUL26 510.00 P 29.75 29.75 25.35 26.41 -4.94 28 191 458 -22
30JUL26 520.00 P 31.81 31.81 29.90 31.30 -5.76 28 135 398 +35
30JUL26 530.00 P 0.00 0.00 0.00 37.04 -6.54 29 0 273 0
30JUL26 540.00 P 0.00 0.00 0.00 43.31 -7.46 29 0 36 0
30JUL26 550.00 P 0.00 0.00 0.00 50.36 -7.87 29 0 55 0
30JUL26 560.00 P 56.30 56.30 56.30 57.27 -8.18 29 1 63 +1
30JUL26 570.00 P 63.50 63.50 63.50 64.90 -8.26 30 5 41 +5
30JUL26 580.00 P 0.00 0.00 0.00 72.85 -8.60 30 0 93 0
30JUL26 590.00 P 0.00 0.00 0.00 80.94 -8.98 30 0 246 0
30JUL26 600.00 P 96.50 96.50 88.00 87.63 -14.13 28 3 622 -2
30JUL26 610.00 P 0.00 0.00 0.00 95.09 -13.44 26 0 179 0
30JUL26 620.00 P 0.00 0.00 0.00 107.09 -12.86 31 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 115.94 -14.31 31 0 360 0
30JUL26 640.00 P 0.00 0.00 0.00 125.29 -11.09 31 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 134.36 -11.12 31 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 146.42 -9.32 37 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 153.48 -11.65 32 0 150 0
30JUL26 680.00 P 0.00 0.00 0.00 163.07 -11.59 32 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 172.81 -11.67 32 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 182.57 -13.08 33 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 192.42 -11.79 33 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 202.28 -13.25 34 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 212.16 -11.89 34 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 222.08 -11.84 35 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 232.01 -13.39 35 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 241.95 -12.68 36 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 251.89 -12.12 36 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 261.85 -11.94 37 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 271.80 -12.14 38 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 281.76 -13.44 38 0 0 0
29SEP26 360.00 P 2.54 2.54 2.46 1.28 -0.27 31 65 613 +65
29SEP26 370.00 P 3.15 3.15 3.15 1.76 -0.40 31 30 190 +30
29SEP26 380.00 P 3.73 3.73 3.04 2.43 -0.45 31 42 544 -2
29SEP26 390.00 P 5.16 5.16 5.16 3.20 -0.69 30 1 684 0
29SEP26 400.00 P 5.40 5.40 4.94 4.23 -0.83 30 13 2,678 -7
29SEP26 410.00 P 0.00 0.00 0.00 5.47 -1.04 30 0 1,112 0
29SEP26 420.00 P 8.10 8.10 7.32 6.91 -1.37 30 55 1,830 +55
29SEP26 430.00 P 9.26 9.26 8.37 8.73 -1.51 30 47 2,468 +45
29SEP26 440.00 P 12.01 12.01 10.44 10.64 -1.71 30 46 4,357 0
29SEP26 450.00 P 12.56 12.56 12.40 12.84 -2.15 30 4 7,430 0
29SEP26 460.00 P 14.80 14.80 14.80 15.13 -2.63 29 2 2,844 0
29SEP26 470.00 P 17.39 17.40 17.39 18.19 -2.84 29 12 6,183 0
29SEP26 480.00 P 21.56 21.56 20.32 21.38 -3.36 29 5 6,443 -1
29SEP26 490.00 P 24.01 24.91 23.90 24.96 -4.03 29 7 4,221 0
29SEP26 500.00 P 32.50 32.50 28.05 29.45 -4.93 29 11 13,279 +5
29SEP26 510.00 P 32.75 32.75 32.50 33.81 -5.35 28 12 6,468 -10
29SEP26 520.00 P 39.80 39.80 37.30 38.75 -5.59 28 512 8,203 +501
29SEP26 530.00 P 44.55 44.55 44.00 44.32 -6.10 28 2 3,534 +1
29SEP26 540.00 P 55.50 55.50 50.65 50.24 -7.65 28 5 5,947 -5
29SEP26 550.00 P 66.35 66.35 66.35 56.03 -8.03 28 30 9,219 +30
29SEP26 560.00 P 0.00 0.00 0.00 64.20 -7.37 29 0 7,143 0
29SEP26 570.00 P 0.00 0.00 0.00 71.53 -7.46 30 0 1,702 0
29SEP26 580.00 P 0.00 0.00 0.00 81.32 -5.58 32 0 4,970 0
29SEP26 590.00 P 88.58 88.58 88.58 84.14 -7.88 28 1 1,369 -1
29SEP26 600.00 P 98.86 98.86 89.00 91.91 -9.85 28 3 17,329 0
29SEP26 610.00 P 100.00 100.00 100.00 99.79 -8.74 27 1 2,696 +1
29SEP26 620.00 P 0.00 0.00 0.00 108.08 -11.87 27 0 2,376 0
29SEP26 630.00 P 0.00 0.00 0.00 116.41 -13.84 26 0 2,280 0
29SEP26 640.00 P 0.00 0.00 0.00 125.61 -10.77 27 0 1,133 0
29SEP26 650.00 P 139.00 139.00 139.00 139.00 -6.48 33 1 15,618 0
29SEP26 660.00 P 0.00 0.00 0.00 146.42 -9.32 31 0 7,968 0
29SEP26 670.00 P 0.00 0.00 0.00 153.48 -11.65 27 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 163.07 -11.59 27 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 172.81 -11.67 27 0 89 0
29SEP26 700.00 P 178.61 178.61 178.61 183.32 -12.33 30 1 201 +1
29SEP26 710.00 P 0.00 0.00 0.00 192.42 -11.79 28 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 202.78 -12.75 31 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 212.57 -11.72 31 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 222.38 -12.39 31 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 232.21 -13.19 31 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 242.11 -12.52 32 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 251.89 -12.12 31 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 261.93 -11.99 33 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 271.86 -12.66 33 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 281.81 -13.39 34 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 291.74 -12.22 34 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 301.69 -11.96 34 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 311.66 -11.95 35 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 321.62 -13.46 35 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 331.59 -12.25 36 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 341.55 -11.97 36 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 351.53 -12.32 37 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 361.50 -13.65 38 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 371.47 -13.45 38 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 381.45 -11.96 39 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 391.42 -12.73 39 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 401.39 -11.98 39 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 411.37 -11.97 40 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 421.34 -11.76 40 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 431.32 -12.33 41 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 441.29 -11.98 41 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 451.27 -11.76 42 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 461.25 -12.27 42 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 471.23 -11.98 43 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 481.21 -11.76 43 0 0 0
30DEC26 360.00 P 4.74 4.74 4.53 5.37 +1.55 34 90 338 +60
30DEC26 370.00 P 5.45 5.56 5.45 6.41 +1.53 34 60 382 +30
30DEC26 380.00 P 0.00 0.00 0.00 7.67 +1.49 33 0 649 0
30DEC26 390.00 P 0.00 0.00 0.00 8.92 +1.26 33 0 440 0
30DEC26 400.00 P 10.00 10.00 9.00 10.59 +1.13 33 12 3,994 -8
30DEC26 410.00 P 10.45 10.45 10.45 12.27 +0.81 32 3 1,078 0
30DEC26 420.00 P 11.88 11.88 11.88 14.20 +0.39 32 5 1,896 0
30DEC26 430.00 P 14.12 14.12 14.12 16.40 +0.11 31 45 1,696 +45
30DEC26 440.00 P 16.59 16.59 16.59 18.60 -0.19 31 45 1,633 +45
30DEC26 450.00 P 21.61 21.61 18.70 21.37 -0.41 31 116 2,309 +56
30DEC26 460.00 P 21.50 21.50 21.50 24.15 -0.82 30 8 4,271 -8
30DEC26 470.00 P 24.98 25.09 24.95 27.23 -1.31 30 539 3,148 +476
30DEC26 480.00 P 27.71 28.65 27.71 30.67 -1.73 30 63 6,167 +7
30DEC26 490.00 P 31.70 32.19 31.70 34.14 -2.99 29 52 4,268 -51
30DEC26 500.00 P 39.80 39.80 35.91 38.20 -3.23 29 9 13,502 -1
30DEC26 510.00 P 45.00 45.00 40.60 42.36 -4.08 28 22 5,007 0
30DEC26 520.00 P 45.50 45.96 45.50 46.77 -5.24 28 52 3,345 +50
30DEC26 530.00 P 56.00 56.00 51.66 52.01 -5.70 28 3 2,175 -2
30DEC26 540.00 P 0.00 0.00 0.00 57.70 -6.43 28 0 2,049 0
30DEC26 550.00 P 64.80 64.80 62.30 64.50 -6.37 28 2 5,902 0
30DEC26 560.00 P 76.00 76.00 68.33 71.14 -9.26 28 68 4,912 -58
30DEC26 570.00 P 0.00 0.00 0.00 79.18 -3.45 29 0 4,420 0
30DEC26 580.00 P 82.46 82.46 82.46 82.81 -6.70 27 2 6,452 +2
30DEC26 590.00 P 0.00 0.00 0.00 89.81 -7.01 27 0 3,845 0
30DEC26 600.00 P 0.00 0.00 0.00 102.95 -6.53 31 0 23,957 0
30DEC26 610.00 P 0.00 0.00 0.00 104.56 -7.50 27 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 116.14 -8.69 29 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 120.01 -10.24 26 0 2,161 0
30DEC26 640.00 P 136.57 136.57 136.57 134.07 -7.82 30 1 1,818 0
30DEC26 650.00 P 139.76 139.76 139.76 139.00 -8.61 27 30 1,900 +30
30DEC26 660.00 P 157.01 157.01 157.01 146.42 -10.88 26 30 6,128 0
30DEC26 670.00 P 0.00 0.00 0.00 156.07 -11.16 27 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 165.02 -11.35 27 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 174.45 -11.33 27 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 183.59 -12.06 26 0 11,315 0
30DEC26 710.00 P 0.00 0.00 0.00 194.13 -10.88 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 203.94 -11.59 29 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 213.47 -11.11 29 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 223.10 -11.67 29 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 232.79 -12.61 29 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 242.54 -12.36 29 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 252.35 -11.71 29 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 262.19 -11.77 30 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 272.06 -12.46 30 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 281.92 -13.28 30 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 291.86 -12.39 30 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 301.78 -11.88 31 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 311.72 -11.90 31 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 321.67 -13.41 31 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 331.62 -12.22 32 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 341.57 -12.44 32 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 351.53 -12.32 32 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 361.50 -13.65 33 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 371.47 -13.45 33 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 381.45 -11.96 34 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 391.42 -12.73 34 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 401.39 -12.48 34 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 411.37 -11.97 35 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 421.34 -11.76 35 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 431.32 -12.48 36 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 441.29 -11.98 36 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 451.27 -11.76 36 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 461.25 -12.27 36 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 471.23 -11.98 37 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 481.21 -11.76 37 0 0 0
30MAR27 360.00 P 7.40 7.40 7.40 7.34 -0.72 32 26 285 0
30MAR27 370.00 P 0.00 0.00 0.00 8.63 -0.47 32 0 2,120 0
30MAR27 380.00 P 9.50 9.50 9.50 10.06 -0.59 32 3 1,452 0
30MAR27 390.00 P 0.00 0.00 0.00 11.81 -0.64 31 0 602 0
30MAR27 400.00 P 12.50 12.59 12.50 13.57 -0.87 31 51 2,015 +4
30MAR27 410.00 P 14.50 14.50 14.50 15.66 -1.12 31 1 660 +1
30MAR27 420.00 P 0.00 0.00 0.00 17.94 -1.18 31 0 921 0
30MAR27 430.00 P 19.66 20.24 18.36 20.24 -1.70 30 65 807 +28
30MAR27 440.00 P 0.00 0.00 0.00 23.07 -1.83 30 0 3,020 0
30MAR27 450.00 P 25.83 25.83 23.80 25.96 -1.99 30 2 2,658 +1
30MAR27 460.00 P 0.00 0.00 0.00 28.93 -2.66 30 0 1,101 0
30MAR27 470.00 P 0.00 0.00 0.00 32.49 -2.75 29 0 640 0
30MAR27 480.00 P 0.00 0.00 0.00 36.07 -3.09 29 0 1,518 0
30MAR27 490.00 P 41.60 41.60 37.41 39.82 -3.72 29 10 1,837 0
30MAR27 500.00 P 48.50 48.50 41.80 44.10 -3.84 28 35 2,091 -9
30MAR27 510.00 P 50.00 50.00 47.50 48.41 -4.32 28 62 1,753 +57
30MAR27 520.00 P 50.63 52.20 50.63 52.96 -4.91 28 2 1,658 +1
30MAR27 530.00 P 56.56 57.68 56.56 57.99 -5.64 28 17 299 +15
30MAR27 540.00 P 0.00 0.00 0.00 63.81 -5.67 28 0 291 0
30MAR27 550.00 P 0.00 0.00 0.00 69.72 -6.51 28 0 839 0
30MAR27 560.00 P 0.00 0.00 0.00 74.91 -5.77 27 0 520 0
30MAR27 570.00 P 0.00 0.00 0.00 80.98 -6.14 27 0 515 0
30MAR27 580.00 P 0.00 0.00 0.00 87.62 -6.78 27 0 614 0
30MAR27 590.00 P 0.00 0.00 0.00 94.64 -7.49 27 0 225 0
30MAR27 600.00 P 0.00 0.00 0.00 102.95 -6.53 27 0 959 0
30MAR27 610.00 P 0.00 0.00 0.00 109.19 -7.97 26 0 514 0
30MAR27 620.00 P 0.00 0.00 0.00 116.87 -8.21 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 126.85 -9.54 28 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 136.01 -8.68 28 10 11 +10
30MAR27 650.00 P 0.00 0.00 0.00 144.23 -8.89 28 0 130 0
30MAR27 660.00 P 0.00 0.00 0.00 152.58 -9.13 28 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 161.08 -9.32 28 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 170.75 -8.68 29 0 104 0
30MAR27 690.00 P 0.00 0.00 0.00 178.42 -9.79 28 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 187.27 -9.91 28 0 7 0
30MAR27 710.00 P 0.00 0.00 0.00 196.26 -10.38 28 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 205.28 -10.58 28 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 214.47 -10.93 28 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 223.89 -11.14 28 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 233.44 -11.96 28 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 243.06 -11.84 28 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 252.75 -11.79 28 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 262.49 -11.64 28 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 272.30 -12.22 28 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 281.99 -13.21 28 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 291.99 -12.26 29 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 301.88 -11.78 29 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 311.80 -11.82 29 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 321.67 -13.41 29 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 331.62 -12.22 30 0 1 0
TOTAL PUT 48,684 821,255 +11,769
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 111.90
29APR26 67.50 C 0.00 0.00 0.00 44.44 +2.69 92 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.94 +2.69 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 39.44 +2.68 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.94 +2.68 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 34.45 +2.69 78 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.95 +2.69 70 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 29.45 +2.69 61 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.95 +2.68 50 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 24.45 +2.68 0 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 21.95 +2.68 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 19.45 +2.67 0 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 16.96 +2.67 37 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 14.47 +2.64 35 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 12.00 +2.56 34 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 9.59 +2.39 34 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 7.32 +1.99 35 0 38 0
29APR26 107.50 C 5.75 5.75 5.75 5.41 +1.84 37 15 169 0
29APR26 110.00 C 3.30 3.88 3.30 3.61 +1.43 36 23 141 -1
29APR26 112.50 C 1.94 2.54 1.94 2.18 +0.94 34 55 170 +10
29APR26 115.00 C 1.60 1.62 1.60 1.22 +0.56 34 18 991 -3
29APR26 117.50 C 0.64 0.81 0.61 0.64 +0.32 34 31 222 +15
29APR26 120.00 C 0.24 0.47 0.24 0.31 +0.16 34 46 264 +45
29APR26 122.50 C 0.00 0.00 0.00 0.13 +0.06 34 0 137 0
29APR26 125.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 169 0
29APR26 127.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 160 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 36 0 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 44 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 31.99 +2.65 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.50 +2.66 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 27.02 +2.67 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 24.57 +2.69 38 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 22.13 +2.71 38 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.60 +2.60 32 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 17.18 +2.52 32 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.81 +2.39 32 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 12.57 +2.24 32 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 10.46 +2.04 32 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 8.53 +1.73 32 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 6.90 +1.64 33 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 5.35 +1.34 32 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 4.05 +1.13 32 0 3 0
28MAY26 115.00 C 3.10 3.10 3.10 2.99 +0.85 32 8 120 +8
28MAY26 117.50 C 2.29 2.29 2.18 2.17 +0.63 32 21 91 +15
28MAY26 120.00 C 0.00 0.00 0.00 1.56 +0.47 32 0 703 0
28MAY26 122.50 C 1.11 1.11 1.11 1.10 +0.35 32 15 63 -13
28MAY26 125.00 C 0.73 0.73 0.73 0.76 +0.25 32 15 243 0
28MAY26 127.50 C 0.00 0.00 0.00 0.52 +0.18 32 0 593 0
28MAY26 130.00 C 0.43 0.43 0.43 0.34 +0.11 32 8 106 +8
28MAY26 132.50 C 0.00 0.00 0.00 0.23 +0.07 32 0 113 0
28MAY26 135.00 C 0.00 0.00 0.00 0.15 +0.05 32 0 95 0
28MAY26 137.50 C 0.00 0.00 0.00 0.10 +0.04 32 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.04 +0.01 33 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 49.50 +2.69 56 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 47.00 +2.68 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 44.50 +2.68 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 42.01 +2.68 45 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.51 +2.67 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 37.02 +2.66 41 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.45 +2.57 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.99 +2.58 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.53 +2.68 31 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 27.04 +2.49 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.57 +2.38 31 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 22.18 +2.44 33 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 19.74 +2.50 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 17.44 +2.39 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 15.25 +2.26 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 13.19 +2.09 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 11.30 +1.92 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 9.58 +1.57 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 8.16 +1.59 32 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 6.74 +1.41 32 0 99 0
29JUN26 112.50 C 0.00 0.00 0.00 5.51 +1.20 31 0 60 0
29JUN26 115.00 C 4.69 4.69 4.69 4.47 +1.05 31 1 119 -1
29JUN26 117.50 C 0.00 0.00 0.00 3.59 +0.90 31 0 96 0
29JUN26 120.00 C 0.00 0.00 0.00 2.85 +0.74 31 0 77 0
29JUN26 122.50 C 0.00 0.00 0.00 2.24 +0.59 31 0 156 0
29JUN26 125.00 C 0.00 0.00 0.00 1.75 +0.48 31 0 232 0
29JUN26 127.50 C 0.00 0.00 0.00 1.34 +0.38 31 0 103 0
29JUN26 130.00 C 1.09 1.09 1.09 1.06 +0.30 31 15 129 +15
29JUN26 132.50 C 0.00 0.00 0.00 0.82 +0.25 31 0 534 0
29JUN26 135.00 C 0.00 0.00 0.00 0.61 +0.19 31 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.46 +0.14 31 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.34 +0.11 31 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.26 +0.09 32 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.19 +0.07 31 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.14 +0.05 32 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 32.03 +2.53 32 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 29.55 +2.48 32 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 27.04 +2.24 27 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 24.65 +2.13 31 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.36 +1.99 32 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 20.49 +2.71 35 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 18.42 +2.65 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 16.00 +2.10 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 14.13 +1.94 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 12.43 +1.80 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.87 +1.47 32 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 9.58 +1.53 33 0 0 0
30JUL26 110.00 C 8.41 8.41 8.41 8.22 +1.40 32 15 20 +5
30JUL26 112.50 C 7.12 7.12 7.12 7.00 +1.25 32 15 15 0
30JUL26 115.00 C 0.00 0.00 0.00 5.93 +1.13 32 0 9 0
30JUL26 117.50 C 0.00 0.00 0.00 4.99 +0.97 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 4.19 +0.88 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 3.49 +0.77 32 0 16 0
30JUL26 125.00 C 0.00 0.00 0.00 2.88 +0.65 32 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 2.37 +0.52 32 0 44 0
30JUL26 130.00 C 2.07 2.07 2.07 2.01 +0.48 32 1 60 0
30JUL26 132.50 C 0.00 0.00 0.00 1.63 +0.41 32 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 1.32 +0.32 32 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 1.11 +0.32 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 49.56 +2.75 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 47.07 +2.75 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.57 +2.72 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 42.10 +2.71 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.64 +2.68 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.21 +2.63 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.84 +2.59 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 32.49 +2.51 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.20 +2.43 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.00 +2.37 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.79 +2.34 35 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 23.69 +2.21 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.68 +2.12 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.79 +2.08 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 17.98 +1.93 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 16.42 +1.91 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 14.89 +1.84 34 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 13.43 +2.05 34 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 12.11 +1.96 34 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 10.51 +1.43 33 0 56 0
29SEP26 112.50 C 0.00 0.00 0.00 9.43 +1.38 33 0 20 0
29SEP26 115.00 C 0.00 0.00 0.00 8.39 +1.23 33 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 7.48 +1.18 33 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 6.62 +1.05 33 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 5.86 +0.98 33 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 5.18 +0.90 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.54 +0.79 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.01 +0.66 33 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.52 +0.58 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.07 +0.54 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.67 +0.46 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.33 +0.43 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.02 +0.41 33 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.79 +0.39 34 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 1.51 +0.30 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.35 +0.31 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.65 +2.66 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.26 +2.66 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.92 +2.53 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.67 +2.49 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 35.40 +2.37 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.26 +2.33 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 31.18 +2.37 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 29.15 +2.31 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 27.19 +2.24 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.30 +2.18 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 23.46 +2.08 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.67 +1.96 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.00 +1.86 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.47 +1.59 32 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 16.96 +1.48 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.53 +1.72 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 14.21 +1.61 32 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 13.00 +1.46 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 11.88 +1.36 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 10.86 +1.29 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 9.88 +1.15 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 9.04 +1.15 32 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 8.20 +1.02 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 7.45 +0.94 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.78 +0.94 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 6.12 +0.70 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.72 +0.85 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.17 +0.80 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.64 +0.72 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 4.16 +0.67 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.74 +0.54 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.34 +0.44 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.98 +0.37 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.69 +0.45 33 0 19 0
30MAR27 80.00 C 0.00 0.00 0.00 34.66 +2.29 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.62 +2.25 33 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.71 +2.20 33 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.85 +2.14 33 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.06 +2.07 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.33 +1.99 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.68 +1.94 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.09 +1.86 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.59 +1.80 32 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 19.15 +1.72 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.79 +1.65 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.48 +1.80 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 15.23 +1.69 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 14.06 +1.55 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.99 +1.35 32 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 12.16 +1.43 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 11.18 +1.33 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 10.30 +1.25 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 9.48 +1.13 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.72 +1.03 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.05 +0.64 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.68 +0.89 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.06 +0.86 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.50 +0.82 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.95 +0.76 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.46 +0.73 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.00 +0.67 33 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 4.60 +0.65 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.18 +0.59 32 0 2 0
TOTAL CALL 302 16,289 +103
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 65 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 64 0 37 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 52 0 106 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 166 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 287 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 -0.04 37 0 157 0
29APR26 100.00 P 0.18 0.18 0.18 0.05 -0.12 36 2 156 -2
29APR26 102.50 P 0.32 0.32 0.32 0.14 -0.29 35 17 67 -2
29APR26 105.00 P 0.52 0.52 0.52 0.37 -0.57 35 2 140 0
29APR26 107.50 P 0.98 1.05 0.96 0.83 -0.95 35 33 379 -4
29APR26 110.00 P 1.68 1.70 1.20 1.63 -1.31 35 71 250 +15
29APR26 112.50 P 2.17 2.47 2.13 2.77 -1.73 35 37 427 -33
29APR26 115.00 P 3.72 3.72 3.72 4.29 -2.12 34 15 253 +15
29APR26 117.50 P 0.00 0.00 0.00 6.21 -2.36 35 0 108 0
29APR26 120.00 P 0.00 0.00 0.00 8.37 -2.52 35 0 45 0
29APR26 122.50 P 0.00 0.00 0.00 10.69 -2.63 34 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 13.12 -2.68 34 0 93 0
29APR26 127.50 P 0.00 0.00 0.00 15.60 -2.70 0 0 59 0
29APR26 130.00 P 0.00 0.00 0.00 18.10 -2.70 0 0 15 0
29APR26 132.50 P 0.00 0.00 0.00 20.60 -2.89 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 23.22 -2.77 65 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 25.73 -2.77 71 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.23 -2.82 75 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 30.73 -2.76 80 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 33.23 -2.82 85 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 35.73 -2.77 90 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 38.23 -2.76 94 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.05 -0.05 33 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.09 -0.11 32 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 0.19 -0.17 32 0 86 0
28MAY26 95.00 P 0.00 0.00 0.00 0.35 -0.28 32 0 72 0
28MAY26 97.50 P 0.97 0.97 0.82 0.59 -0.44 32 144 196 +138
28MAY26 100.00 P 0.00 0.00 0.00 0.98 -0.61 32 0 108 0
28MAY26 102.50 P 0.00 0.00 0.00 1.52 -0.81 32 0 60 0
28MAY26 105.00 P 2.44 2.44 2.44 2.25 -1.03 33 2 67 -2
28MAY26 107.50 P 0.00 0.00 0.00 3.19 -1.20 33 0 40 0
28MAY26 110.00 P 0.00 0.00 0.00 4.29 -1.39 33 0 26 0
28MAY26 112.50 P 0.00 0.00 0.00 5.57 -1.61 32 0 78 0
28MAY26 115.00 P 0.00 0.00 0.00 7.08 -1.90 32 0 50 0
28MAY26 117.50 P 0.00 0.00 0.00 8.83 -2.06 32 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 10.73 -2.22 32 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 12.78 -2.34 32 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 14.94 -2.44 32 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 17.20 -2.52 32 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 19.53 -2.83 32 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 21.95 -2.85 33 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 24.38 -2.88 34 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 26.84 -2.89 35 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 29.32 -2.89 37 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 31.80 -2.90 38 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 34.28 -2.85 39 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 36.77 -2.86 41 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 39.26 -2.84 43 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.08 -0.05 31 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.14 -0.09 31 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.24 -0.14 31 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.39 -0.22 31 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.64 -0.30 32 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 0.96 -0.41 32 0 33 0
29JUN26 97.50 P 0.00 0.00 0.00 1.40 -0.53 32 0 64 0
29JUN26 100.00 P 0.00 0.00 0.00 1.96 -0.69 32 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 2.67 -0.84 32 0 68 0
29JUN26 105.00 P 3.67 3.67 3.67 3.53 -1.02 32 2 74 0
29JUN26 107.50 P 4.58 4.58 4.58 4.56 -1.13 32 1 33 +1
29JUN26 110.00 P 0.00 0.00 0.00 5.67 -1.30 32 0 115 0
29JUN26 112.50 P 0.00 0.00 0.00 6.96 -1.45 31 0 31 0
29JUN26 115.00 P 0.00 0.00 0.00 8.42 -1.71 31 0 1 0
29JUN26 117.50 P 0.00 0.00 0.00 10.08 -1.83 31 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 11.85 -1.99 31 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 13.77 -2.11 31 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 15.78 -2.22 31 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 17.88 -2.39 31 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 20.24 -2.28 33 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 22.56 -2.24 34 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 24.88 -2.38 34 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.26 -2.47 35 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 29.54 -2.67 34 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 31.98 -2.79 35 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 34.40 -2.86 35 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 36.91 -2.72 37 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.36 -2.74 37 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.16 -0.07 32 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.26 -0.11 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.40 -0.15 32 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.59 -0.22 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.85 -0.35 32 0 0 0
30JUL26 92.50 P 1.64 1.64 1.64 1.24 -0.42 32 15 15 +15
30JUL26 95.00 P 0.00 0.00 0.00 1.71 -0.51 32 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 2.28 -0.62 32 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 2.95 -0.78 32 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 3.79 -0.92 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 4.76 -0.97 32 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 5.79 -1.10 32 0 1 0
30JUL26 110.00 P 0.00 0.00 0.00 6.92 -1.22 32 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 8.20 -1.37 32 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 9.62 -1.65 32 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 11.27 -1.74 32 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 12.98 -1.84 32 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 14.77 -1.99 32 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 16.71 -2.07 32 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 18.72 -2.13 32 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 20.80 -2.21 32 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 22.95 -2.31 32 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 25.17 -2.38 32 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 27.78 -1.95 35 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.09 -0.03 34 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.14 -0.05 34 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.22 -0.07 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.33 -0.09 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.48 -0.12 34 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.67 -0.17 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.93 -0.23 34 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.27 -0.28 34 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.66 -0.36 34 0 2 0
29SEP26 90.00 P 2.39 2.72 2.39 2.15 -0.39 34 11 2 -8
29SEP26 92.50 P 0.00 0.00 0.00 2.70 -0.52 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.37 -0.59 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 4.13 -0.68 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 4.98 -0.81 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 5.96 -0.88 34 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 7.01 -1.03 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 8.22 -1.08 35 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 9.47 -1.26 35 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 10.89 -1.30 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.35 -1.47 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 13.96 -1.08 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 15.46 -1.83 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.19 -1.40 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 18.96 -1.90 35 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 20.81 -2.22 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 22.77 -2.26 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 24.78 -2.04 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.09 -2.15 36 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 29.20 -2.19 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.36 -2.24 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.55 -2.32 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 35.76 -2.40 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.02 -2.44 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.31 -2.49 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.31 -0.09 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.44 -0.12 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.63 -0.12 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.82 -0.19 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.09 -0.22 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.40 -0.34 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.84 -0.34 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 2.31 -0.40 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.83 -0.49 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.46 -0.55 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.15 -0.64 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.94 -0.71 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.80 -0.81 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.76 -0.90 34 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.82 -0.95 34 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.92 -1.12 34 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 10.18 -1.13 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 11.46 -1.29 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 12.88 -1.34 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 14.35 -1.43 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 15.85 -1.53 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 17.43 -1.64 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.95 -1.86 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.68 -1.94 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.46 -2.01 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.31 -2.08 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.23 -2.14 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.19 -2.21 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.20 -2.25 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.25 -2.33 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.60 -2.16 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 36.75 -2.17 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 38.93 -2.21 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.13 -2.29 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.19 -0.36 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.72 -0.36 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.25 -0.47 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.91 -0.50 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.60 -0.58 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.39 -0.66 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.27 -0.67 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 7.17 -0.84 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 8.23 -0.85 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 9.30 -0.96 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 10.49 -1.04 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.76 -1.06 33 0 3 0
30MAR27 110.00 P 0.00 0.00 0.00 13.04 -1.23 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.42 -1.28 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.83 -1.42 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.23 -1.69 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.95 -1.50 34 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.39 -1.75 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.05 -1.85 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.79 -1.92 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.59 -1.99 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 27.45 -2.02 33 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.34 -2.09 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.29 -2.17 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.28 -2.21 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.32 -2.25 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.39 -2.30 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 39.49 -2.36 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 41.89 -2.15 34 0 0 0
TOTAL PUT 352 8,626 +133
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$ 26.66
29APR26 18.00 C 0.00 0.00 0.00 8.69 +0.24 116 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 8.17 +0.22 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.71 +0.26 113 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.20 +0.25 100 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.66 +0.20 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.69 +0.23 74 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.67 +0.21 0 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 3.67 +0.21 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.67 +0.21 0 0 431 0
29APR26 25.00 C 1.66 1.66 1.66 1.68 +0.20 20 1 766 0
29APR26 26.00 C 0.68 0.80 0.68 0.74 +0.06 17 27 2,316 +12
29APR26 27.00 C 0.14 0.20 0.14 0.19 +0.01 19 227 5,170 +133
29APR26 28.00 C 0.00 0.00 0.00 0.03 0.00 21 0 1,474 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 27 0 210 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.69 +0.24 70 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.17 +0.22 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.71 +0.26 66 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.20 +0.25 60 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.67 +0.21 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.69 +0.23 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.67 +0.21 0 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 3.67 +0.21 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.67 +0.21 0 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.76 +0.18 22 0 1,067 0
28MAY26 26.00 C 0.00 0.00 0.00 0.96 +0.12 19 0 948 0
28MAY26 27.00 C 0.40 0.47 0.40 0.44 +0.07 19 31 1,810 +31
28MAY26 28.00 C 0.18 0.20 0.18 0.16 +0.03 18 99 1,508 +99
28MAY26 29.00 C 0.06 0.06 0.06 0.05 0.00 18 16 186 +16
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 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 36 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.67 +0.22 50 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.17 +0.22 46 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.69 +0.24 53 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.17 +0.22 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.71 +0.26 50 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 7.20 +0.25 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.67 +0.21 0 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 5.69 +0.23 34 0 160 0
29JUN26 22.00 C 4.72 4.72 4.72 4.67 +0.21 0 1 498 0
29JUN26 23.00 C 0.00 0.00 0.00 3.67 +0.21 0 0 100 0
29JUN26 24.00 C 0.00 0.00 0.00 2.70 +0.18 18 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.85 +0.14 19 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 1.20 +0.09 19 0 613 0
29JUN26 27.00 C 0.70 0.76 0.70 0.67 +0.05 18 7 1,359 +5
29JUN26 28.00 C 0.37 0.39 0.37 0.35 +0.03 18 9 946 +9
29JUN26 29.00 C 0.20 0.20 0.20 0.17 +0.01 18 6 345 +6
29JUN26 30.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 942 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 0.00 19 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 18 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 8.69 +0.24 44 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.17 +0.22 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.71 +0.26 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.20 +0.25 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.69 +0.23 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.72 +0.26 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.67 +0.21 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.71 +0.21 20 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.84 +0.20 20 0 2 0
30JUL26 25.00 C 0.00 0.00 0.00 2.08 +0.18 20 0 51 0
30JUL26 26.00 C 0.00 0.00 0.00 1.45 +0.11 20 0 61 0
30JUL26 27.00 C 0.98 0.98 0.98 0.99 +0.13 21 1 180 +1
30JUL26 28.00 C 0.00 0.00 0.00 0.61 +0.09 20 0 129 0
30JUL26 29.00 C 0.35 0.35 0.35 0.37 +0.07 20 5 71 +5
30JUL26 30.00 C 0.00 0.00 0.00 0.21 +0.05 20 0 7 0
30JUL26 31.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.75 +0.30 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.27 +0.31 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.78 +0.30 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.31 +0.30 32 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.87 +0.22 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.88 +0.22 28 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.92 +0.21 25 0 401 0
29SEP26 23.00 C 0.00 0.00 0.00 4.02 +0.20 23 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 3.20 +0.19 22 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.40 +0.17 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.80 +0.12 20 0 22 0
29SEP26 27.00 C 0.00 0.00 0.00 1.35 +0.13 21 0 201 0
29SEP26 28.00 C 0.89 0.89 0.89 0.94 +0.11 20 2 379 +2
29SEP26 29.00 C 0.00 0.00 0.00 0.63 +0.07 20 0 158 0
29SEP26 30.00 C 0.39 0.39 0.39 0.42 +0.05 20 3 72 +3
29SEP26 31.00 C 0.00 0.00 0.00 0.27 +0.04 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 +0.02 20 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 +0.02 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 +0.01 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 8.81 +0.31 27 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.27 +0.22 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.78 +0.21 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.31 +0.22 21 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.87 +0.22 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.95 +0.23 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.05 +0.21 20 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 4.23 +0.19 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.49 +0.18 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.83 +0.17 20 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 2.25 +0.21 20 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 1.71 +0.13 20 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.31 +0.11 20 0 68 0
30DEC26 29.00 C 0.00 0.00 0.00 0.99 +0.09 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.74 +0.08 20 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 +0.06 20 0 231 0
30DEC26 32.00 C 0.00 0.00 0.00 0.39 +0.05 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 +0.04 20 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 +0.03 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.09 0.00 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.86 +0.21 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.39 +0.21 20 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.91 +0.20 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.45 +0.20 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.99 +0.20 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.10 +0.18 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.26 +0.17 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.47 +0.15 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.76 +0.14 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.11 +0.12 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.47 +0.10 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.99 +0.08 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.58 +0.06 19 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.25 +0.06 19 0 31 0
30MAR27 30.00 C 0.00 0.00 0.00 0.97 +0.04 19 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.74 +0.03 19 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.56 +0.02 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.42 +0.01 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.32 +0.01 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.24 +0.01 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
TOTAL CALL 435 26,661 +322
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 83 0 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 77 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 150 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1,060 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,393 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 3,941 0
29APR26 25.00 P 0.04 0.05 0.02 0.02 -0.03 22 37 1,474 -9
29APR26 26.00 P 0.19 0.19 0.15 0.15 -0.12 19 88 1,928 +67
29APR26 27.00 P 0.74 0.75 0.66 0.68 -0.18 20 7 553 -7
29APR26 28.00 P 0.00 0.00 0.00 1.55 -0.23 18 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 2.54 -0.22 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.54 -0.22 0 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.54 -0.22 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.51 -0.25 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.49 -0.26 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.50 -0.29 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.49 -0.29 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.48 -0.30 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.48 -0.32 0 0 1 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 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 43 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 32 0 68 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 262 0
28MAY26 23.00 P 0.07 0.07 0.07 0.01 0.00 20 30 370 -30
28MAY26 24.00 P 0.09 0.09 0.09 0.04 -0.01 19 30 893 +30
28MAY26 25.00 P 0.25 0.25 0.19 0.14 -0.05 18 46 887 +24
28MAY26 26.00 P 0.53 0.53 0.42 0.43 -0.10 19 40 1,232 +8
28MAY26 27.00 P 1.00 1.00 0.94 0.92 -0.16 18 28 709 0
28MAY26 28.00 P 0.00 0.00 0.00 1.67 -0.19 18 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.57 -0.21 18 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.55 -0.21 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.54 -0.22 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.54 -0.22 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.54 -0.21 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.54 -0.25 27 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.54 -0.24 33 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.54 -0.24 37 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.54 -0.26 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 309 0
29JUN26 22.00 P 0.10 0.10 0.10 0.01 -0.01 19 40 503 -40
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 1,580 0
29JUN26 24.00 P 0.20 0.20 0.19 0.12 -0.04 19 37 1,472 +37
29JUN26 25.00 P 0.38 0.38 0.36 0.30 -0.08 19 12 586 -2
29JUN26 26.00 P 0.69 0.72 0.69 0.64 -0.10 19 49 347 0
29JUN26 27.00 P 1.16 1.17 1.16 1.14 -0.15 19 3 27 -3
29JUN26 28.00 P 0.00 0.00 0.00 1.82 -0.18 18 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.64 -0.21 18 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.57 -0.21 19 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.55 -0.21 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.54 -0.22 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.54 -0.21 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.54 -0.25 23 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.54 -0.24 27 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.54 -0.24 30 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.54 -0.26 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30JUL26 21.00 P 0.12 0.12 0.12 0.02 0.00 22 20 135 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 0.00 21 0 38 0
30JUL26 23.00 P 0.19 0.19 0.19 0.11 -0.01 20 19 171 +19
30JUL26 24.00 P 0.00 0.00 0.00 0.25 -0.02 20 0 16 0
30JUL26 25.00 P 0.00 0.00 0.00 0.50 -0.04 20 0 107 0
30JUL26 26.00 P 0.00 0.00 0.00 0.84 -0.08 20 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.32 -0.12 19 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 2.01 -0.13 20 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.78 -0.16 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.64 -0.19 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.57 -0.21 20 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.55 -0.21 20 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.54 -0.21 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.54 -0.25 20 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.54 -0.24 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.54 -0.24 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 20.00 P 0.10 0.10 0.10 0.02 0.00 20 20 56 +20
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 294 0
29SEP26 24.00 P 0.51 0.51 0.51 0.44 -0.03 20 3 106 -3
29SEP26 25.00 P 0.00 0.00 0.00 0.73 -0.05 20 0 66 0
29SEP26 26.00 P 0.00 0.00 0.00 1.10 -0.11 20 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 1.57 -0.11 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.23 -0.13 20 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.96 -0.14 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.76 -0.17 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.64 -0.19 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.55 -0.27 18 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.55 -0.21 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.54 -0.25 20 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.54 -0.24 22 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.54 -0.24 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.54 -0.26 26 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 21 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 60 0
30DEC26 20.00 P 0.21 0.21 0.21 0.07 -0.01 20 20 115 +20
30DEC26 21.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 67 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 -0.01 20 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.44 -0.02 20 0 41 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 -0.04 20 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 -0.06 20 0 90 0
30DEC26 26.00 P 1.60 1.60 1.60 1.46 -0.07 21 4 15 -4
30DEC26 27.00 P 0.00 0.00 0.00 1.99 -0.09 21 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.60 -0.11 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.21 -0.12 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.96 -0.15 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.78 -0.32 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.83 -0.19 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.59 -0.40 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.55 -0.24 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.54 -0.24 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.54 -0.24 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.54 -0.26 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 66 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 28 0
30MAR27 22.00 P 0.64 0.64 0.64 0.35 -0.05 20 1 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 -0.06 20 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.83 -0.08 20 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.18 -0.11 20 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.62 -0.12 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.14 -0.14 20 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.67 -0.15 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.33 -0.17 19 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.06 -0.19 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.86 -0.24 19 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.83 -0.19 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.62 -0.37 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.57 -0.22 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.54 -0.24 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.54 -0.24 20 0 0 0
TOTAL PUT 534 26,693 +127
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$ 423.20
29APR26 225.00 C 0.00 0.00 0.00 198.21 -4.56 0 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 193.27 -4.51 0 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 188.22 -4.56 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 183.23 -4.56 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 178.23 -4.56 0 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 173.22 -4.57 0 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 168.21 -4.59 0 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 163.25 -4.55 0 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 158.25 -4.56 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 153.23 -4.58 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 148.26 -4.55 0 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 143.27 -4.55 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 138.27 -4.55 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 133.28 -4.32 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 128.26 -4.57 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 124.34 -3.49 121 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 113.31 -4.32 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 103.33 -4.30 0 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 94.43 -3.25 94 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 83.42 -4.30 49 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 73.41 -4.47 39 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 63.43 -4.47 37 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 53.52 -4.45 38 0 64 0
29APR26 380.00 C 0.00 0.00 0.00 43.77 -4.41 38 0 195 0
29APR26 390.00 C 0.00 0.00 0.00 34.39 -4.30 38 0 350 0
29APR26 400.00 C 25.50 26.00 25.50 25.72 -4.06 38 3 620 -2
29APR26 410.00 C 17.26 19.33 17.26 18.33 -3.60 39 41 540 -12
29APR26 420.00 C 12.09 12.58 10.90 12.10 -2.90 38 137 696 -1
29APR26 430.00 C 7.00 7.50 6.33 7.25 -2.77 38 86 899 -32
29APR26 440.00 C 5.37 5.37 3.85 4.25 -1.80 38 57 824 -11
29APR26 450.00 C 3.00 3.00 2.18 2.22 -1.18 38 79 751 -25
29APR26 460.00 C 1.50 1.70 1.48 1.06 -0.71 38 59 686 -21
29APR26 470.00 C 0.92 1.00 0.92 0.47 -0.39 38 62 1,949 -26
29APR26 480.00 C 0.58 0.63 0.58 0.19 -0.20 38 32 501 -32
29APR26 490.00 C 0.00 0.00 0.00 0.07 -0.09 38 0 173 0
29APR26 500.00 C 0.00 0.00 0.00 0.03 -0.04 39 0 412 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 42 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 46 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 49 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 63 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 66 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 75 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 80 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 86 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 129.07 -4.27 46 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 124.85 -3.54 58 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 114.44 -4.16 48 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 104.69 -4.16 47 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 94.99 -4.11 45 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 85.35 -4.64 43 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 75.29 -4.36 38 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 66.16 -4.28 38 0 0 0
28MAY26 370.00 C 59.00 59.00 59.00 57.44 -4.16 38 10 30 -10
28MAY26 380.00 C 0.00 0.00 0.00 49.21 -4.01 38 0 72 0
28MAY26 390.00 C 0.00 0.00 0.00 41.59 -3.81 38 0 200 0
28MAY26 400.00 C 0.00 0.00 0.00 34.64 -3.57 38 1 473 0
28MAY26 410.00 C 0.00 0.00 0.00 28.64 -2.71 38 0 564 0
28MAY26 420.00 C 21.81 23.80 21.81 22.94 -2.54 38 92 442 +79
28MAY26 430.00 C 17.47 18.30 17.47 18.85 -1.85 39 225 316 -148
28MAY26 440.00 C 15.49 15.49 13.76 14.78 -1.65 39 13 383 +8
28MAY26 450.00 C 11.50 12.00 10.68 11.41 -1.64 39 49 327 -2
28MAY26 460.00 C 8.98 9.45 8.45 8.68 -1.55 38 38 329 +6
28MAY26 470.00 C 6.83 7.52 6.83 6.51 -1.44 38 25 249 +22
28MAY26 480.00 C 5.50 5.72 5.50 4.81 -1.17 38 2 942 +1
28MAY26 490.00 C 4.62 4.62 4.23 3.51 -0.93 38 45 215 +45
28MAY26 500.00 C 3.63 3.68 3.28 2.52 -0.74 38 44 368 +33
28MAY26 510.00 C 0.00 0.00 0.00 1.79 -0.57 38 0 70 0
28MAY26 520.00 C 2.40 2.40 2.40 1.25 -0.44 38 1 87 +1
28MAY26 530.00 C 0.00 0.00 0.00 0.87 -0.33 38 0 21 0
28MAY26 540.00 C 0.00 0.00 0.00 0.58 -0.23 38 0 12 0
28MAY26 550.00 C 0.00 0.00 0.00 0.39 -0.17 38 0 44 0
28MAY26 560.00 C 0.00 0.00 0.00 0.26 -0.13 38 0 7 0
28MAY26 570.00 C 0.00 0.00 0.00 0.17 -0.09 38 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.11 -0.07 38 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 199.16 -4.38 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 194.48 -4.10 59 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 189.18 -4.45 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 184.23 -4.45 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 179.61 -4.13 55 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 174.37 -4.44 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 169.45 -4.44 45 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 164.54 -4.44 46 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 159.72 -4.36 48 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 154.92 -4.17 49 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 150.18 -4.03 51 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 145.35 -3.98 50 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 140.49 -3.98 49 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 135.36 -4.25 46 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 130.79 -3.97 48 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 125.89 -4.03 46 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 116.29 -4.02 45 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 107.40 -4.45 46 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 97.34 -4.08 42 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 88.26 -3.99 41 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 78.88 -4.61 38 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 70.24 -3.73 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 62.31 -3.53 38 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 54.86 -3.31 38 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 47.93 -3.07 38 0 279 0
29JUN26 400.00 C 0.00 0.00 0.00 41.57 -2.81 38 0 617 0
29JUN26 410.00 C 34.18 35.77 34.18 35.94 -2.44 38 35 3,879 +16
29JUN26 420.00 C 29.43 30.55 29.43 30.67 -2.17 38 72 949 +72
29JUN26 430.00 C 0.00 0.00 0.00 26.04 -1.93 38 0 145 0
29JUN26 440.00 C 22.75 22.75 22.28 22.28 -1.42 38 26 1,195 +15
29JUN26 450.00 C 17.87 18.68 17.87 18.62 -1.42 38 8 629 -8
29JUN26 460.00 C 16.00 16.30 15.45 15.55 -1.36 38 12 1,109 +7
29JUN26 470.00 C 0.00 0.00 0.00 12.81 -1.18 38 0 354 0
29JUN26 480.00 C 0.00 0.00 0.00 10.48 -1.00 38 0 286 0
29JUN26 490.00 C 0.00 0.00 0.00 8.52 -0.84 38 0 55 0
29JUN26 500.00 C 7.50 8.14 7.40 6.88 -0.70 38 81 1,757 +76
29JUN26 510.00 C 0.00 0.00 0.00 5.53 -0.39 38 0 53 0
29JUN26 520.00 C 5.50 5.50 5.30 4.41 -0.47 38 4 378 +4
29JUN26 530.00 C 0.00 0.00 0.00 3.50 -0.38 38 0 446 0
29JUN26 540.00 C 0.00 0.00 0.00 2.69 -0.29 38 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 2.11 -0.24 38 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 1.65 -0.19 38 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 1.28 -0.15 38 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.99 -0.12 38 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.77 -0.09 38 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.59 -0.07 38 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.45 -0.06 38 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.34 -0.05 37 0 57 0
29JUN26 630.00 C 0.00 0.00 0.00 0.26 -0.03 38 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.20 -0.02 38 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.11 -0.02 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.05 0.00 38 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.04 0.00 38 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 760.00 C 0.40 0.40 0.40 0.01 0.00 39 2 2 +2
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 132.26 -4.27 44 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 127.54 -4.26 44 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 118.21 -4.22 43 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 109.05 -4.18 42 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 100.12 -4.11 41 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 91.70 -3.78 41 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 82.03 -4.98 37 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 74.17 -3.55 37 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 66.72 -3.36 37 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 59.71 -3.17 37 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 53.18 -2.95 37 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 47.12 -1.25 37 0 26 0
30JUL26 410.00 C 0.00 0.00 0.00 41.82 -2.42 38 0 5 0
30JUL26 420.00 C 0.00 0.00 0.00 36.67 -2.19 38 0 15 0
30JUL26 430.00 C 0.00 0.00 0.00 32.06 -1.97 38 0 31 0
30JUL26 440.00 C 0.00 0.00 0.00 27.97 -1.76 38 0 20 0
30JUL26 450.00 C 0.00 0.00 0.00 24.37 -1.56 38 0 27 0
30JUL26 460.00 C 0.00 0.00 0.00 21.23 -1.36 38 0 38 0
30JUL26 470.00 C 0.00 0.00 0.00 18.24 -1.36 38 0 178 0
30JUL26 480.00 C 15.81 15.81 15.81 15.58 -1.20 38 64 92 +64
30JUL26 490.00 C 13.77 13.77 13.77 13.26 -1.05 38 65 67 +65
30JUL26 500.00 C 0.00 0.00 0.00 11.24 -0.92 38 0 8 0
30JUL26 510.00 C 0.00 0.00 0.00 9.50 -0.79 38 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 8.00 -0.67 38 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 201.63 -4.29 50 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 196.69 -4.45 48 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 192.04 -4.29 49 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 187.26 -4.28 48 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 182.52 -4.25 48 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 177.77 -4.83 47 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 173.03 -4.82 47 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 168.31 -4.23 46 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 163.61 -4.81 46 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 158.94 -4.21 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 154.30 -4.20 45 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 149.66 -4.22 44 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 145.10 -4.19 44 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 140.57 -4.16 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 136.04 -4.14 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 131.63 -4.09 43 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 122.89 -4.04 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 114.38 -3.99 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 106.12 -3.90 41 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 99.05 -3.12 42 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 90.39 -3.69 40 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 83.01 -3.55 39 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 74.87 -3.55 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 68.43 -3.16 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 62.38 -3.00 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 56.71 -2.84 38 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 52.97 -2.75 39 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 46.93 -2.58 38 0 46 0
29SEP26 430.00 C 0.00 0.00 0.00 42.31 -2.61 38 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 38.11 -2.39 38 0 457 0
29SEP26 450.00 C 34.00 34.00 34.00 34.29 -2.19 38 1 454 0
29SEP26 460.00 C 0.00 0.00 0.00 30.85 -1.97 38 0 613 0
29SEP26 470.00 C 28.45 28.45 28.45 27.79 -1.76 38 1 1,079 +1
29SEP26 480.00 C 0.00 0.00 0.00 24.97 -1.63 38 0 112 0
29SEP26 490.00 C 0.00 0.00 0.00 22.30 -1.50 38 0 85 0
29SEP26 500.00 C 0.00 0.00 0.00 19.83 -1.38 38 0 390 0
29SEP26 510.00 C 0.00 0.00 0.00 17.61 -1.25 38 0 36 0
29SEP26 520.00 C 0.00 0.00 0.00 15.61 -1.14 38 0 106 0
29SEP26 530.00 C 14.84 14.84 14.84 13.81 -1.03 38 1 936 +1
29SEP26 540.00 C 0.00 0.00 0.00 12.21 -0.93 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 10.77 -0.84 38 0 153 0
29SEP26 560.00 C 0.00 0.00 0.00 9.49 -0.76 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 8.35 -0.69 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 7.34 -0.61 38 0 343 0
29SEP26 590.00 C 0.00 0.00 0.00 6.45 -0.54 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 5.65 -0.49 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 4.95 -0.44 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 4.21 -0.52 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 3.68 -0.34 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 3.22 -0.29 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.81 -0.26 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.45 -0.23 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.13 -0.21 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.86 -0.18 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.62 -0.16 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.41 -0.14 38 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 205.15 -4.41 50 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 200.50 -4.40 49 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 195.86 -4.39 48 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 191.24 -4.39 48 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 186.65 -4.38 47 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 182.35 -4.10 47 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 177.56 -4.29 46 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 173.06 -4.27 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 168.60 -4.25 45 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 164.17 -4.23 45 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 159.79 -4.20 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 156.41 -3.21 46 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 151.14 -4.13 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 146.89 -4.09 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 142.65 -4.10 43 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 138.52 -4.04 43 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 130.34 -3.99 42 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 122.43 -3.88 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 115.06 -3.49 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 107.29 -3.69 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 100.12 -3.57 40 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 93.23 -3.45 40 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 86.65 -3.31 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 80.28 -3.28 39 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 72.98 -4.49 38 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 67.63 -2.94 38 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 62.59 -4.67 38 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 59.58 -2.55 39 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 54.21 -2.82 38 0 66 0
30DEC26 440.00 C 0.00 0.00 0.00 49.91 -2.66 38 0 78 0
30DEC26 450.00 C 0.00 0.00 0.00 45.93 -2.50 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 42.27 -2.33 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 38.88 -2.18 38 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 35.80 -2.01 38 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 32.89 -1.92 38 0 1 0
30DEC26 500.00 C 0.00 0.00 0.00 30.25 -2.00 38 0 188 0
30DEC26 510.00 C 0.00 0.00 0.00 27.91 -0.44 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 25.54 -1.56 38 0 1 0
30DEC26 530.00 C 23.15 23.53 23.15 23.36 -1.45 38 36 36 +36
30DEC26 540.00 C 21.33 21.33 21.33 21.34 -1.36 38 40 45 +40
30DEC26 550.00 C 19.94 19.94 19.85 19.49 -1.27 38 3 54 +1
30DEC26 560.00 C 0.00 0.00 0.00 17.79 -1.18 38 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 16.22 -1.11 38 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 14.79 -1.03 38 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 13.47 -0.96 38 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 12.27 -0.89 38 0 43 0
30DEC26 610.00 C 0.00 0.00 0.00 11.17 -0.82 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 10.16 -0.77 38 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 9.24 -0.71 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 8.41 -0.65 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 7.64 -0.60 38 0 17 0
30DEC26 660.00 C 0.00 0.00 0.00 6.94 -0.56 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 6.12 -0.70 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 5.56 -0.64 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.20 -0.44 38 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 4.58 -0.39 38 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 148.21 -4.12 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 144.44 -3.81 42 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 136.47 -4.03 41 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 128.96 -3.83 41 0 18 0
30MAR27 330.00 C 0.00 0.00 0.00 121.61 -3.77 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 114.60 -3.64 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 107.80 -3.58 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 101.46 -3.34 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 94.97 -3.38 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 89.08 -3.13 39 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 83.31 -3.01 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 77.93 -2.98 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 73.03 -2.60 38 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 68.35 -3.01 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 63.67 -2.96 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 59.75 -2.36 38 0 0 0
30MAR27 450.00 C 56.00 56.00 56.00 55.69 -2.31 38 2 8 +2
30MAR27 460.00 C 0.00 0.00 0.00 51.95 -2.04 38 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 48.17 -2.33 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 44.85 -2.31 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 41.81 -2.23 38 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 39.24 -1.77 38 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 36.50 -1.68 38 0 4 0
30MAR27 520.00 C 0.00 0.00 0.00 33.94 -1.58 38 0 0 0
TOTAL CALL 1,554 42,743 +267
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 91 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 87 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 84 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 80 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 70 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 64 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 342 0
29APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 46 0 374 0
29APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 40 0 529 0
29APR26 360.00 P 0.28 0.28 0.28 0.03 0.00 39 1 577 -1
29APR26 370.00 P 0.43 0.44 0.43 0.11 +0.02 38 27 589 0
29APR26 380.00 P 0.83 0.84 0.71 0.35 +0.06 38 32 645 +26
29APR26 390.00 P 1.42 1.42 1.42 1.00 +0.19 38 10 971 +10
29APR26 400.00 P 2.10 2.98 2.10 2.37 +0.44 38 178 1,319 +73
29APR26 410.00 P 5.35 5.41 4.58 4.79 +0.99 38 62 989 +28
29APR26 420.00 P 7.10 9.61 7.10 8.38 +1.45 37 355 662 +259
29APR26 430.00 P 13.88 14.00 13.88 14.18 +2.64 39 22 468 +2
29APR26 440.00 P 20.92 20.92 20.04 20.78 +2.71 38 60 907 -15
29APR26 450.00 P 0.00 0.00 0.00 28.73 +4.10 38 0 412 0
29APR26 460.00 P 38.00 38.00 38.00 37.64 +3.79 38 1 499 -1
29APR26 470.00 P 0.00 0.00 0.00 47.10 +4.10 38 0 112 0
29APR26 480.00 P 0.00 0.00 0.00 56.87 +4.28 38 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 66.80 +4.37 0 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 76.80 +4.40 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 87.08 +4.68 60 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 97.03 +4.15 64 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 107.08 +4.20 71 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 117.08 +4.20 76 0 15 0
29APR26 550.00 P 128.60 128.60 128.60 127.08 +4.22 80 6 15 0
29APR26 560.00 P 0.00 0.00 0.00 137.08 +4.20 85 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 147.07 +4.19 89 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 157.07 +4.19 94 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 167.07 +4.19 98 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 177.07 +4.19 102 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 187.07 +4.19 106 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 197.07 +4.18 111 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 207.10 +4.22 116 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 217.03 +4.16 116 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 226.80 +3.92 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 237.10 +4.29 127 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 247.02 +4.26 127 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 257.01 +4.20 130 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 267.06 +4.19 136 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 277.06 +4.19 139 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.02 0.00 38 0 57 0
28MAY26 300.00 P 0.51 0.51 0.51 0.03 0.00 38 2 13 -2
28MAY26 310.00 P 0.57 0.57 0.57 0.08 +0.01 38 1 60 +1
28MAY26 320.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 93 0
28MAY26 330.00 P 1.23 1.23 1.23 0.35 +0.02 38 1 205 +1
28MAY26 340.00 P 0.00 0.00 0.00 0.69 +0.07 38 0 2,401 0
28MAY26 350.00 P 2.16 2.16 1.90 1.28 +0.14 38 25 416 +5
28MAY26 360.00 P 2.87 2.87 2.87 2.16 +0.22 38 2 3,199 +2
28MAY26 370.00 P 0.00 0.00 0.00 3.45 +0.33 38 0 174 0
28MAY26 380.00 P 5.78 6.00 5.50 5.26 +0.48 38 8 412 +1
28MAY26 390.00 P 8.10 8.10 7.70 7.62 +0.94 38 49 1,037 0
28MAY26 400.00 P 10.08 11.12 10.00 10.83 +1.50 39 49 634 +39
28MAY26 410.00 P 14.30 14.30 14.30 14.37 +1.64 38 1 1,789 +1
28MAY26 420.00 P 19.10 19.73 18.60 18.89 +2.06 38 33 350 -4
28MAY26 430.00 P 25.00 25.00 25.00 24.15 +1.57 38 1 442 +1
28MAY26 440.00 P 0.00 0.00 0.00 30.32 +2.96 38 0 180 0
28MAY26 450.00 P 37.00 37.00 37.00 36.96 +2.58 38 1 153 +1
28MAY26 460.00 P 0.00 0.00 0.00 44.31 +2.85 38 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 52.21 +3.10 38 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 60.56 +3.32 38 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 69.34 +3.56 38 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 78.45 +3.79 38 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 88.26 +3.90 40 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 97.85 +4.14 41 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 107.42 +4.20 41 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 117.10 +4.13 41 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 127.25 +4.38 45 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 137.08 +4.20 46 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 147.07 +4.19 48 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 157.07 +4.19 50 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 167.07 +4.19 53 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 177.07 +4.19 55 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 187.07 +4.19 57 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 197.07 +4.18 59 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 207.10 +4.22 62 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 217.03 +4.16 63 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 227.01 +4.13 64 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 237.10 +4.29 68 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 247.06 +4.25 69 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 257.06 +4.25 71 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 267.06 +4.19 73 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 277.06 +4.19 74 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 287.00 +4.19 75 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 297.06 +4.31 78 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 307.06 +4.31 80 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 317.06 +4.31 81 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 327.06 +4.31 83 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 337.06 +4.31 85 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 347.00 +4.25 85 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 357.00 +4.25 87 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 366.80 +4.05 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 377.05 +4.28 91 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 386.99 +4.22 91 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 396.99 +4.24 93 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 406.99 +4.25 94 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 416.80 +4.06 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 427.05 +4.31 99 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 0.05 +0.01 37 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 1 0
29JUN26 280.00 P 0.71 0.71 0.71 0.11 +0.03 38 2 3 +2
29JUN26 285.00 P 0.00 0.00 0.00 0.15 +0.03 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.21 +0.04 37 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.29 +0.07 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.39 +0.09 38 0 171 0
29JUN26 310.00 P 0.00 0.00 0.00 0.67 +0.14 38 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 1.10 +0.20 38 0 45 0
29JUN26 330.00 P 2.80 2.80 2.80 1.74 +0.31 38 2 134 -2
29JUN26 340.00 P 0.00 0.00 0.00 2.64 +0.45 38 0 178 0
29JUN26 350.00 P 0.00 0.00 0.00 3.97 +0.63 38 0 528 0
29JUN26 360.00 P 6.10 6.48 6.00 5.59 +0.76 38 56 669 +51
29JUN26 370.00 P 0.00 0.00 0.00 7.64 +0.90 38 0 3,897 0
29JUN26 380.00 P 10.40 10.50 10.40 10.29 +1.17 38 55 1,720 +55
29JUN26 390.00 P 12.85 13.00 12.85 13.22 +1.39 38 9 3,900 +9
29JUN26 400.00 P 16.60 16.74 15.80 16.71 +1.61 38 18 6,194 +2
29JUN26 410.00 P 19.28 20.70 19.28 20.83 +1.75 38 23 1,759 +8
29JUN26 420.00 P 0.00 0.00 0.00 25.48 +1.95 37 0 1,440 0
29JUN26 430.00 P 0.00 0.00 0.00 30.83 +2.39 37 0 577 0
29JUN26 440.00 P 36.20 36.20 36.20 36.82 +2.65 38 1 493 -1
29JUN26 450.00 P 44.00 44.00 44.00 44.50 +4.19 39 2 2,109 0
29JUN26 460.00 P 50.00 50.00 50.00 50.17 +3.19 38 1 295 -1
29JUN26 470.00 P 0.00 0.00 0.00 57.46 +3.35 38 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 65.24 +3.49 38 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 73.40 +1.64 38 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 81.77 +3.76 38 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 91.41 +2.18 39 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 100.33 +3.86 40 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 108.61 +3.11 37 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 117.88 +3.19 37 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 127.25 +3.22 35 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 137.09 +3.57 36 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 147.07 +3.96 38 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 157.07 +4.19 40 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 167.07 +4.19 41 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 177.07 +4.19 43 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 187.09 +4.21 45 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 197.07 +4.18 46 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 207.16 +4.28 49 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 217.08 +4.21 50 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 227.16 +4.28 52 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 237.15 +4.34 54 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 247.16 +4.35 55 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 257.15 +4.34 57 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 267.07 +4.20 57 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 277.06 +4.19 58 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 287.07 +4.26 60 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 297.07 +4.32 61 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 307.07 +4.32 63 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 317.15 +4.40 65 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 327.15 +4.40 66 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 337.15 +4.40 68 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 347.15 +4.40 69 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 357.15 +4.40 70 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 367.15 +4.40 71 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 377.15 +4.38 73 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 387.14 +4.37 74 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 397.14 +4.39 75 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 407.06 +4.32 75 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 417.14 +4.40 77 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 427.14 +4.40 78 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.88 +0.13 37 0 6 0
30JUL26 300.00 P 0.00 0.00 0.00 1.13 +0.20 37 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.70 +0.27 37 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.46 +0.31 37 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 3.54 +0.45 37 0 8 0
30JUL26 340.00 P 0.00 0.00 0.00 4.91 +0.62 37 0 65 0
30JUL26 350.00 P 7.61 7.61 7.49 6.79 +0.82 38 3 42 +3
30JUL26 360.00 P 0.00 0.00 0.00 8.88 +0.88 38 0 26 0
30JUL26 370.00 P 11.50 11.50 11.50 11.54 +1.15 38 10 49 +10
30JUL26 380.00 P 14.50 14.50 14.50 14.58 +1.45 38 1 2 +1
30JUL26 390.00 P 0.00 0.00 0.00 17.74 +1.40 38 0 56 0
30JUL26 400.00 P 0.00 0.00 0.00 21.48 +1.65 37 0 269 0
30JUL26 410.00 P 0.00 0.00 0.00 25.75 +1.72 37 0 17 0
30JUL26 420.00 P 0.00 0.00 0.00 30.57 +1.99 37 0 25 0
30JUL26 430.00 P 0.00 0.00 0.00 35.93 +2.35 37 0 43 0
30JUL26 440.00 P 0.00 0.00 0.00 41.81 +2.57 37 0 1 0
30JUL26 450.00 P 0.00 0.00 0.00 48.29 +3.00 38 0 15 0
30JUL26 460.00 P 0.00 0.00 0.00 56.47 +3.07 39 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 61.98 +3.17 37 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 69.36 +3.37 37 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 77.18 +3.47 37 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 86.28 +3.86 39 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 94.56 +3.62 39 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 103.17 +3.73 39 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.15 +0.02 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.25 +0.03 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.32 +0.04 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.42 +0.06 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.52 +0.06 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.65 +0.08 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.82 +0.10 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 0.99 +0.10 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.21 +0.15 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.48 +0.16 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 1.74 +0.16 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.10 +0.24 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.49 +0.24 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.88 +0.24 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.41 +0.35 38 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 4.67 +0.38 38 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 6.02 +0.52 38 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 7.91 +0.65 38 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 10.05 +0.74 38 0 22 0
29SEP26 350.00 P 13.32 13.32 13.32 12.51 +0.98 38 1 120 +1
29SEP26 360.00 P 0.00 0.00 0.00 15.28 +0.99 38 0 169 0
29SEP26 370.00 P 0.00 0.00 0.00 18.55 +1.26 38 0 153 0
29SEP26 380.00 P 21.70 22.00 21.65 21.90 +1.13 38 82 684 +82
29SEP26 390.00 P 0.00 0.00 0.00 25.71 +1.59 38 0 963 0
29SEP26 400.00 P 30.00 30.00 30.00 29.74 +1.67 38 4 3,361 +1
29SEP26 410.00 P 0.00 0.00 0.00 34.01 +1.80 38 0 1,943 0
29SEP26 420.00 P 0.00 0.00 0.00 39.06 +2.26 38 0 1,689 0
29SEP26 430.00 P 44.55 45.30 44.09 44.44 +2.51 38 79 358 +79
29SEP26 440.00 P 0.00 0.00 0.00 50.24 +2.68 38 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 56.44 +2.89 38 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 63.02 +3.09 38 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 69.88 +2.85 38 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 77.07 +3.00 38 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 84.64 +3.11 38 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 91.47 +2.33 37 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 100.30 +3.49 38 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 109.27 +4.15 39 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 116.85 +3.54 39 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 125.30 +3.83 39 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 133.91 +3.87 39 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 142.64 +3.91 38 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 151.70 +4.12 39 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 160.70 +4.18 39 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 169.66 +4.28 38 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 178.85 +4.13 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 188.05 +4.04 37 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 197.93 +4.50 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 207.22 +4.12 36 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 217.08 +4.12 37 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 227.16 +4.25 38 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 237.15 +4.25 39 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 247.16 +4.27 41 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 257.15 +4.34 42 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 267.15 +4.28 43 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 277.15 +4.28 44 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.71 +0.06 38 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 0.89 +0.08 38 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.06 +0.07 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.26 +0.09 38 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.53 +0.12 37 0 0 0
30DEC26 250.00 P 3.35 3.35 3.35 1.81 +0.13 38 1 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.09 +0.14 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.49 +0.19 38 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 2.89 +0.19 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.30 +0.20 38 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 3.83 +0.29 38 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.40 +0.29 38 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 4.98 +0.30 38 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.59 +0.33 38 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 6.38 +0.42 38 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 7.18 +0.43 38 0 150 0
30DEC26 310.00 P 0.00 0.00 0.00 9.14 +0.55 38 0 3 0
30DEC26 320.00 P 0.00 0.00 0.00 11.32 +0.62 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 13.62 +0.73 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 16.44 +0.84 38 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 19.30 +0.87 38 0 287 0
30DEC26 360.00 P 0.00 0.00 0.00 22.85 +1.11 38 0 186 0
30DEC26 370.00 P 0.00 0.00 0.00 26.38 +1.09 38 0 247 0
30DEC26 380.00 P 0.00 0.00 0.00 29.84 +1.23 38 0 69 0
30DEC26 390.00 P 0.00 0.00 0.00 33.95 +1.59 38 0 114 0
30DEC26 400.00 P 0.00 0.00 0.00 38.10 +1.60 37 0 824 0
30DEC26 410.00 P 42.88 42.88 42.88 42.68 +1.75 37 6 206 +6
30DEC26 420.00 P 47.80 47.80 47.70 47.77 +2.12 37 2 154 +2
30DEC26 430.00 P 0.00 0.00 0.00 53.11 +2.32 37 0 97 0
30DEC26 440.00 P 0.00 0.00 0.00 58.80 +2.50 37 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 64.82 +2.65 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 71.18 +2.83 37 0 1,075 0
30DEC26 470.00 P 0.00 0.00 0.00 78.05 +2.77 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 84.29 +2.22 37 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 91.37 +2.25 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 99.61 +3.22 37 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 107.18 +3.33 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 114.83 +3.34 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 122.73 +3.45 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 130.80 +3.53 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 139.00 +3.59 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 147.40 +3.69 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 155.89 +3.78 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 164.40 +4.14 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 173.14 +3.76 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 182.12 +3.95 37 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 190.96 +3.86 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 200.04 +3.92 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 209.20 +3.99 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 218.45 +4.04 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 227.91 +4.11 35 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 237.46 +4.06 35 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 247.20 +4.15 35 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 257.15 +4.34 36 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 267.15 +4.28 37 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 277.15 +4.25 38 0 0 0
30MAR27 295.00 P 11.31 11.31 11.31 9.85 +0.83 37 1 5 +1
30MAR27 300.00 P 12.44 12.44 12.44 10.95 +0.67 37 5 22 +5
30MAR27 310.00 P 0.00 0.00 0.00 13.17 +0.68 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 15.66 +0.91 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 18.52 +0.91 38 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 21.42 +0.94 38 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 25.00 +1.19 38 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 28.51 +1.11 38 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 32.03 +1.12 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 36.44 +1.06 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 39.86 +1.28 37 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 43.75 -0.68 36 0 43 0
30MAR27 410.00 P 0.00 0.00 0.00 48.97 +1.48 36 0 31 0
30MAR27 420.00 P 0.00 0.00 0.00 53.82 +1.51 36 0 0 0
30MAR27 430.00 P 60.00 60.00 60.00 59.36 +2.05 36 1 2 +1
30MAR27 440.00 P 0.00 0.00 0.00 65.03 +2.24 36 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 70.90 +2.24 36 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 77.28 +2.50 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 84.10 +2.53 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 90.93 +2.65 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 97.88 +2.76 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 105.14 +2.87 36 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 112.51 +2.94 37 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 120.02 +3.00 37 0 0 0
TOTAL PUT 1,292 69,795 +742
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 3.05
29APR26 2.00 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.95 -0.03 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.85 -0.03 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.75 -0.03 0 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.65 -0.03 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.45 -0.03 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.35 -0.04 0 0 5 0
29APR26 2.80 C 0.00 0.00 0.00 0.25 -0.03 0 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.17 -0.03 37 0 5 0
29APR26 3.00 C 0.11 0.11 0.10 0.11 -0.02 43 48 1,113 0
29APR26 3.10 C 0.00 0.00 0.00 0.06 -0.02 42 0 145 0
29APR26 3.20 C 0.00 0.00 0.00 0.03 -0.01 43 0 26 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 -0.01 39 0 920 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 50 0 302 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 69 0 44 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 77 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 85 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 93 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 101 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 108 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 115 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 121 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 128 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 134 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 140 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 146 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 151 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 1.05 -0.03 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.96 -0.02 59 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.86 -0.02 53 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.76 -0.02 46 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.65 -0.03 0 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.55 -0.03 0 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.46 -0.03 27 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.38 -0.03 35 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 251 0
28MAY26 3.10 C 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
28MAY26 3.20 C 0.10 0.10 0.10 0.10 -0.01 40 2 105 0
28MAY26 3.30 C 0.00 0.00 0.00 0.07 -0.01 40 0 22 0
28MAY26 3.40 C 0.00 0.00 0.00 0.05 0.00 40 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.04 0.00 43 0 48 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 -0.01 39 0 167 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 2.00 C 0.00 0.00 0.00 1.06 -0.02 39 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.96 -0.02 33 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.86 -0.02 24 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.66 -0.03 0 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.58 -0.03 35 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.50 -0.02 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.43 -0.02 39 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 -0.02 40 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.25 -0.02 41 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.20 -0.02 40 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.01 41 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.01 40 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.01 41 0 99 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 0.00 42 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 42 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 42 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 41 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 54 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 66 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 87 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 93 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 99 0 3,782 0
30JUL26 2.00 C 0.00 0.00 0.00 1.07 -0.01 43 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.86 -0.03 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.78 -0.02 36 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.70 -0.01 40 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.62 -0.02 40 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.55 -0.01 42 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.48 -0.01 42 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.42 -0.01 43 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.37 0.00 44 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.32 0.00 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.27 -0.01 44 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 0.00 45 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 0.00 45 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 0.00 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 0.00 44 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 -0.01 43 0 10 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 - 43 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.99 -0.02 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.91 -0.02 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.84 -0.02 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.77 -0.02 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.70 -0.02 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.64 -0.01 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.58 -0.02 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 -0.02 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.47 -0.02 47 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.43 -0.01 48 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 -0.02 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.34 -0.02 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.31 -0.01 48 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.28 -0.01 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.25 -0.01 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 -0.01 49 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.20 -0.01 49 0 23 0
29SEP26 3.80 C 0.17 0.17 0.17 0.17 -0.01 48 8 29 +8
29SEP26 3.90 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 -0.01 49 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.11 0.00 49 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 -0.01 48 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 -0.01 47 0 8 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 -0.01 46 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 -0.01 44 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 -0.01 40 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 114 0
30DEC26 2.00 C 0.00 0.00 0.00 1.14 -0.01 45 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 -0.02 45 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.00 -0.01 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.93 -0.01 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.87 -0.01 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.81 -0.01 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 -0.01 50 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 -0.01 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 -0.01 50 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 -0.01 50 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 0.00 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.52 0.00 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 0.00 51 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 -0.01 51 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.41 0.00 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.38 0.00 51 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 0.00 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.33 0.00 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 0.00 51 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.28 0.00 52 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 0.00 52 0 46 0
30DEC26 4.10 C 0.00 0.00 0.00 0.24 0.00 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.22 0.00 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 0.00 51 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.19 0.00 52 0 0 0
30DEC26 4.50 C 0.17 0.17 0.17 0.17 0.00 51 4 104 +4
30DEC26 4.60 C 0.00 0.00 0.00 0.16 0.00 52 0 28 0
30DEC26 4.70 C 0.14 0.14 0.14 0.15 0.00 52 200 311 +170
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.01 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 0.00 51 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.20 -0.01 48 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.17 -0.01 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.10 -0.01 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.04 -0.01 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.98 -0.01 54 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 0.00 55 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.85 0.00 52 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.80 0.00 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.75 0.00 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 0.00 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.67 0.00 53 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 0.00 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.59 0.00 53 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.56 +0.01 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.52 0.00 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.49 0.00 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.46 0.00 53 0 2 0
30MAR27 3.70 C 0.00 0.00 0.00 0.44 +0.01 53 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.41 0.00 53 0 20 0
30MAR27 3.90 C 0.00 0.00 0.00 0.39 +0.01 54 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.36 0.00 53 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.34 0.00 53 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.32 0.00 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.30 0.00 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.29 +0.01 54 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 0.00 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 +0.01 54 0 28 0
TOTAL CALL 262 17,771 +182
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 139 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 0.00 111 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 97 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 83 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 56 0 445 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 501 0
29APR26 2.90 P 0.00 0.00 0.00 0.03 0.00 45 0 2,044 0
29APR26 3.00 P 0.07 0.07 0.07 0.07 0.00 49 4 375 0
29APR26 3.10 P 0.00 0.00 0.00 0.12 +0.01 48 0 765 0
29APR26 3.20 P 0.00 0.00 0.00 0.19 +0.02 50 0 507 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 +0.02 50 0 319 0
29APR26 3.40 P 0.00 0.00 0.00 0.36 +0.02 52 0 341 0
29APR26 3.50 P 0.00 0.00 0.00 0.46 +0.02 62 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.57 +0.03 83 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.67 +0.03 93 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.77 +0.03 102 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 0.87 +0.04 111 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 0.97 +0.04 119 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.07 +0.04 127 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.17 +0.04 134 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.27 +0.04 142 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.37 +0.04 149 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.47 +0.04 156 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.57 +0.04 163 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.67 +0.04 169 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.77 +0.04 175 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.87 +0.04 181 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 +0.01 46 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 0.00 42 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.06 0.00 41 0 258 0
28MAY26 2.90 P 0.00 0.00 0.00 0.10 +0.01 43 0 610 0
28MAY26 3.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 490 0
28MAY26 3.10 P 0.00 0.00 0.00 0.19 +0.01 42 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.26 +0.02 44 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.33 +0.02 44 0 7 0
28MAY26 3.40 P 0.00 0.00 0.00 0.41 +0.02 46 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.49 +0.01 45 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.58 +0.01 47 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.68 +0.02 52 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.78 +0.02 57 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.88 +0.02 61 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.98 +0.02 66 0 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.08 +0.02 70 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.18 +0.02 74 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.29 +0.03 83 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.39 +0.04 87 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.49 +0.04 91 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.59 +0.04 94 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.68 +0.03 92 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.78 +0.03 95 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.88 +0.03 98 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 0.09 +0.01 45 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 0.16 +0.01 44 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.20 0.00 43 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.26 +0.01 44 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.32 +0.01 44 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.38 0.00 44 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.46 +0.01 45 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.54 +0.01 46 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.62 +0.01 46 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.71 +0.01 48 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.80 +0.01 49 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.89 +0.01 50 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.99 +0.02 53 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.09 +0.02 57 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.19 +0.02 60 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.29 +0.02 63 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.39 +0.02 66 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.49 +0.02 68 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.60 +0.02 75 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.70 +0.02 77 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.80 +0.02 80 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.91 +0.03 86 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.01 +0.03 89 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.26 +0.04 94 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.50 +0.03 97 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.75 +0.04 102 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.99 +0.03 102 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.24 +0.03 107 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.49 +0.03 111 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.74 +0.04 115 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.99 +0.04 119 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.23 +0.03 118 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.48 +0.03 121 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.73 +0.03 125 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.98 +0.04 128 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 0.00 42 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 0.00 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 0.06 +0.01 48 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.10 0.00 46 0 9 0
30JUL26 2.70 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.27 +0.02 47 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.32 +0.02 47 0 3 0
30JUL26 3.20 P 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.45 +0.02 48 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.52 +0.02 48 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.59 +0.02 48 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.67 +0.02 49 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.75 +0.02 49 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.84 +0.02 50 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.93 +0.02 52 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.02 - 53 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 0.00 50 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.12 0.00 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 0.19 +0.01 51 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 +0.01 51 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.27 0.00 50 0 680 0
29SEP26 2.90 P 0.35 0.35 0.35 0.32 +0.01 51 20 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.37 0.00 51 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.43 +0.01 51 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.49 +0.01 51 0 661 0
29SEP26 3.30 P 0.00 0.00 0.00 0.55 0.00 51 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.62 +0.01 51 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 +0.01 52 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 +0.01 53 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 +0.01 52 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 +0.01 52 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 +0.01 54 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.09 +0.01 54 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.18 +0.01 55 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.27 +0.02 56 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.36 +0.02 57 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.45 +0.02 57 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.54 +0.01 58 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.64 +0.02 60 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.73 +0.01 60 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.83 +0.02 62 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.93 +0.02 63 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.02 +0.01 63 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.27 +0.02 68 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.53 +0.02 74 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.78 +0.02 77 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.04 +0.02 83 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.30 +0.03 88 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.54 +0.03 89 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.79 +0.03 92 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.03 +0.03 93 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.28 +0.03 96 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.52 +0.03 97 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.77 +0.03 99 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.01 +0.03 99 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 +0.01 54 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 +0.01 54 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.15 +0.01 54 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.18 +0.01 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.21 +0.01 53 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.25 +0.01 53 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.29 +0.01 53 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.34 +0.01 54 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.39 +0.02 54 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.44 +0.01 54 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.50 +0.02 54 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.55 +0.01 54 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.62 +0.02 55 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.68 +0.02 54 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.75 +0.02 55 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.82 +0.02 55 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.89 +0.02 55 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.96 +0.02 55 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.04 +0.02 56 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.12 +0.02 56 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.20 +0.02 56 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.28 +0.02 57 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.36 +0.02 56 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.45 +0.02 57 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.54 +0.03 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.62 +0.02 58 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.71 +0.02 58 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.80 +0.02 59 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.89 +0.02 59 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.99 +0.03 61 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 +0.01 55 0 150 0
30MAR27 2.20 P 0.00 0.00 0.00 0.21 +0.01 55 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.25 +0.01 55 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.29 +0.01 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.33 +0.01 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.38 +0.02 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.43 +0.02 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.48 +0.02 55 0 8 0
30MAR27 2.90 P 0.00 0.00 0.00 0.54 +0.02 56 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.59 +0.02 55 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.65 +0.02 56 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.72 +0.02 56 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.78 +0.02 56 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.85 +0.03 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.92 +0.03 57 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 0.99 +0.02 57 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.06 +0.02 57 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.14 +0.03 57 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.21 +0.02 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.29 +0.02 57 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.37 +0.03 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.45 +0.03 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.53 +0.03 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.62 +0.04 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.70 +0.03 58 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.78 +0.03 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.87 +0.03 59 0 0 0
TOTAL PUT 24 48,086 0
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 14.86 -0.02 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.43 -0.02 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.08 -0.03 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.88 -0.05 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.91 -0.06 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.23 -0.07 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.88 -0.07 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.87 -0.06 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.15 -0.06 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.68 -0.04 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
TOTAL CALL 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.04 -0.04 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.86 -0.05 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 3.01 -0.05 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.49 -0.05 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.29 -0.05 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.33 -0.03 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.57 -0.02 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.94 -0.01 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$ 10.59
29JUN26 4.72 C 0.00 0.00 0.00 5.88 +0.05 108 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.78 +0.05 104 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.54 +0.05 97 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.30 +0.05 90 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 5.06 +0.04 84 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.82 +0.05 78 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.57 +0.04 71 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.33 +0.04 66 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 4.09 +0.04 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.85 +0.04 52 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.91 +0.03 0 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.69 +0.05 31 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.46 +0.04 31 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.24 +0.04 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.03 +0.03 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.68 +0.02 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.42 +0.01 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.25 0.00 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.15 0.00 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.82 +0.05 61 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.57 +0.04 56 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.33 +0.04 51 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 4.09 +0.04 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.85 +0.04 41 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.37 +0.04 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.13 +0.04 0 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.89 +0.04 0 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.65 +0.03 0 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.16 +0.02 0 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.93 +0.02 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.75 +0.05 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.56 +0.05 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.39 +0.05 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.23 +0.05 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.97 +0.06 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.75 +0.05 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.56 +0.05 32 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.42 +0.03 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 59 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.03 0.00 31 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.50 -0.02 31 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.77 -0.03 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.11 -0.04 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.49 -0.05 30 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 1.91 -0.07 30 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.26 +0.01 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.33 +0.01 33 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.41 +0.01 33 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.49 0.00 33 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.60 +0.01 33 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.80 0.00 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.07 0.00 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.43 +0.04 34 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.73 -0.01 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.16 -0.02 35 0 0 0
TOTAL PUT 0 172 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 10.59
29APR26 6.25 C 0.00 0.00 0.00 4.34 +0.05 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.09 +0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.34 +0.04 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.09 +0.04 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.10 +0.05 64 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.85 +0.05 56 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.60 +0.05 49 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.35 +0.05 41 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.10 +0.04 34 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.87 +0.04 38 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.65 +0.03 38 0 13 0
29APR26 10.50 C 0.00 0.00 0.00 0.31 +0.01 39 0 114 0
29APR26 11.00 C 0.10 0.10 0.10 0.11 0.00 39 2 95 +2
29APR26 11.50 C 0.00 0.00 0.00 0.03 0.00 39 0 28 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.86 +0.05 38 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.61 +0.05 33 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.37 +0.05 33 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.14 +0.04 33 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.92 +0.04 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.73 +0.02 33 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.41 +0.02 32 0 17 0
28MAY26 11.00 C 0.21 0.21 0.21 0.21 +0.02 33 2 22 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 0.00 32 0 89 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 0.00 33 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.60 +0.05 99 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.35 +0.05 92 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.10 +0.04 85 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.85 +0.04 78 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.60 +0.04 72 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.35 +0.04 66 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.10 +0.04 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.85 +0.04 52 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.86 +0.05 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.61 +0.04 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.37 +0.04 29 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.15 +0.03 30 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 0.94 +0.03 30 0 53 0
29JUN26 10.00 C 0.00 0.00 0.00 0.76 +0.02 30 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.47 +0.01 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.28 +0.01 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 0.00 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 0.00 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 0.00 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 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.10 +0.03 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.86 +0.05 30 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.62 +0.04 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.39 +0.04 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.17 +0.03 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.98 +0.02 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.81 +0.02 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.55 +0.01 30 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.24 +0.01 30 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 5.60 +0.05 76 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.35 +0.05 71 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.10 +0.04 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.85 +0.04 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.60 +0.04 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.35 +0.04 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.10 +0.04 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.85 +0.04 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.85 +0.04 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.10 +0.02 0 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.89 +0.04 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.68 +0.04 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.48 +0.04 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.30 +0.03 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.14 +0.02 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 1.01 +0.03 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.75 +0.03 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.56 +0.02 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.42 +0.02 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.31 0.00 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.23 0.00 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 +0.01 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.85 +0.04 51 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.60 +0.04 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.35 +0.04 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.10 +0.04 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.85 +0.04 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.60 +0.04 0 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.35 +0.04 0 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.10 +0.04 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.86 +0.04 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.60 +0.03 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.39 +0.05 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.11 0.00 24 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.97 +0.07 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.79 +0.04 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.63 +0.05 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.48 +0.05 31 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.30 +0.04 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.21 +0.08 30 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.95 +0.04 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.76 +0.03 30 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 +0.03 30 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 +0.01 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 +0.01 30 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.60 +0.04 31 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.35 +0.04 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.11 +0.04 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.88 +0.05 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.60 0.00 0 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.39 +0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.20 +0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.09 +0.08 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.93 +0.02 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.78 +0.02 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.64 +0.07 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.51 +0.02 30 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.34 +0.02 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.12 +0.01 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.93 +0.01 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.77 +0.01 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 -0.01 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 0.00 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 0.00 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 0.00 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 0.00 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 0.00 30 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 0.00 30 0 0 0
TOTAL CALL 4 2,483 +2
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 53 0
29APR26 9.00 P 0.02 0.02 0.02 0.01 0.00 55 16 14 -16
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 112 0
29APR26 9.75 P 0.00 0.00 0.00 0.03 -0.01 40 0 79 0
29APR26 10.00 P 0.00 0.00 0.00 0.06 -0.02 39 0 59 0
29APR26 10.50 P 0.21 0.23 0.21 0.21 -0.03 38 6 65 0
29APR26 11.00 P 0.52 0.52 0.52 0.52 -0.04 40 2 30 0
29APR26 11.50 P 0.00 0.00 0.00 0.93 -0.05 37 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.41 -0.05 0 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 1.91 -0.05 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.44 -0.05 81 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.94 -0.05 92 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.44 -0.05 103 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.94 -0.05 113 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.44 -0.05 123 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.92 -0.07 114 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 0.00 33 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.04 0.00 34 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.06 -0.01 33 0 31 0
28MAY26 9.25 P 0.00 0.00 0.00 0.10 -0.01 33 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.23 -0.01 32 0 59 0
28MAY26 10.00 P 0.33 0.33 0.33 0.32 -0.02 31 2 107 +1
28MAY26 10.50 P 0.00 0.00 0.00 0.60 -0.02 32 0 19 0
28MAY26 11.00 P 0.00 0.00 0.00 0.96 -0.03 33 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 1.37 -0.04 32 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.83 -0.04 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.38 +0.01 48 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.85 -0.01 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.34 -0.02 53 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.84 -0.01 58 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.36 +0.01 69 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.83 -0.02 66 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.33 -0.02 70 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 44 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 0.00 31 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 0.00 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 0.00 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.17 -0.01 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.24 -0.01 30 0 515 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
29JUN26 10.00 P 0.46 0.46 0.46 0.43 -0.02 30 15 51 +15
29JUN26 10.50 P 0.00 0.00 0.00 0.70 -0.03 30 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.04 -0.02 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.43 -0.05 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.91 -0.02 34 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.40 0.00 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.86 -0.01 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.35 -0.01 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.84 -0.02 45 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.36 +0.01 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.83 -0.02 50 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.33 -0.02 54 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.06 -0.01 30 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.13 0.00 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.18 0.00 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.24 0.00 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.32 0.00 30 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 0.40 -0.03 29 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.52 -0.02 29 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.78 -0.02 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.13 -0.03 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.49 -0.04 29 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.91 -0.04 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.42 0.00 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.89 0.00 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.38 +0.01 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.84 -0.02 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.36 +0.01 45 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.83 -0.02 43 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.33 -0.02 46 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 0.00 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 -0.01 31 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 0.00 32 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.15 -0.01 31 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.01 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.27 -0.01 32 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 -0.02 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.42 -0.01 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 -0.01 32 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.62 -0.02 32 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 -0.02 32 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 -0.02 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.34 +0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.65 -0.04 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.10 -0.04 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.53 -0.04 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.99 -0.04 37 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.46 -0.04 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.95 -0.04 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.44 -0.03 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.93 -0.02 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.44 +0.01 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 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 0.07 +0.01 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 0.00 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 0.00 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 0.00 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 0.00 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.47 0.00 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.56 -0.01 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.67 0.00 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 -0.01 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.90 -0.01 31 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 -0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 -0.01 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.85 -0.02 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.23 -0.02 33 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.63 -0.03 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.07 -0.03 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.52 -0.04 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.99 -0.04 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.47 -0.03 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.96 -0.01 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.46 +0.01 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 -0.01 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 -0.01 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 0.00 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 -0.01 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 -0.01 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 -0.01 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 0.00 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.78 -0.01 30 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.90 0.00 30 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 0.00 31 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.30 -0.04 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 -0.04 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.96 -0.03 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.33 -0.04 32 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.73 -0.04 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.14 -0.04 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.58 -0.05 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.04 -0.02 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.51 -0.03 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.99 -0.01 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.46 -0.01 38 0 0 0
TOTAL PUT 41 2,851 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 22.20
29APR26 16.00 C 0.00 0.00 0.00 6.21 +0.40 68 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 5.71 +0.40 60 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.21 +0.40 49 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 4.71 +0.40 0 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.21 +0.40 0 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 3.71 +0.39 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.21 +0.39 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 2.71 +0.38 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.22 +0.37 32 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.29 +0.28 32 0 30 0
29APR26 22.00 C 0.45 0.45 0.44 0.55 +0.13 31 14 26 +14
29APR26 23.00 C 0.00 0.00 0.00 0.17 +0.04 32 0 55 0
29APR26 24.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 60 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 95 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.24 +0.40 33 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.74 +0.39 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.24 +0.39 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.75 +0.39 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.26 +0.39 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.77 +0.37 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.30 +0.37 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.84 +0.34 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.40 +0.32 30 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 1.58 +0.20 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.98 +0.14 29 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.56 +0.09 30 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 0.31 +0.07 31 0 107 0
28MAY26 25.00 C 0.00 0.00 0.00 0.14 +0.03 30 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 16 0
28MAY26 29.00 C 0.01 0.01 0.01 0.01 0.00 35 14 14 +14
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 42 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 56 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.27 +0.40 32 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 6.77 +0.39 19 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.28 +0.40 31 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 5.79 +0.39 32 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.30 +0.39 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 4.82 +0.38 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.34 +0.37 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.88 +0.35 30 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.44 +0.34 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.02 +0.32 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 2.61 +0.31 30 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 1.87 +0.22 29 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.30 +0.16 29 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 0.88 +0.12 30 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 0.58 +0.10 31 0 7 0
29JUN26 25.00 C 0.00 0.00 0.00 0.36 +0.07 31 0 60 0
29JUN26 26.00 C 0.00 0.00 0.00 0.21 +0.05 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 8 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 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 6.32 +0.38 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.84 +0.38 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.36 +0.37 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.89 +0.36 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.43 +0.34 29 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.99 +0.32 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.57 +0.31 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.17 +0.29 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.71 +0.21 27 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.05 +0.18 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.50 +0.12 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.09 +0.08 29 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.78 +0.09 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.52 +0.06 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.86 +0.38 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.38 +0.37 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.91 +0.36 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.46 +0.36 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.01 +0.34 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.58 +0.32 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.17 +0.31 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.77 +0.29 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.39 +0.26 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.05 +0.26 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.41 +0.20 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 1.87 +0.16 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.43 +0.13 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.07 +0.09 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.79 +0.07 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.58 +0.05 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.41 +0.03 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 +0.01 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.48 +0.35 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.04 +0.34 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.61 +0.32 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.20 +0.31 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.81 +0.29 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.44 +0.29 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.07 +0.25 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.74 +0.25 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.42 +0.23 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.83 +0.18 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.33 +0.16 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.89 +0.13 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.53 +0.11 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.23 +0.10 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.97 +0.06 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.76 +0.05 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.60 +0.04 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.47 +0.03 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.36 +0.02 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.66 +0.34 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.24 +0.31 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.85 +0.31 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.46 +0.28 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.10 +0.28 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.74 +0.25 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.42 +0.26 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.09 +0.23 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.79 +0.22 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.23 +0.18 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.73 +0.15 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.31 +0.15 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.94 +0.12 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.61 +0.09 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.33 +0.08 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.11 +0.07 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.91 +0.05 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.61 +0.03 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.49 +0.02 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.40 +0.02 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.21 +0.01 29 0 0 0
TOTAL CALL 28 1,018 +28
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 -0.03 33 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.08 -0.11 33 0 2 0
29APR26 22.00 P 0.40 0.40 0.40 0.36 -0.25 33 50 64 +37
29APR26 23.00 P 0.00 0.00 0.00 0.96 -0.36 32 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 1.83 -0.39 33 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.80 -0.40 0 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 3.80 -0.40 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 4.80 -0.40 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.80 -0.40 0 0 0 -7
29APR26 29.00 P 0.00 0.00 0.00 6.80 -0.40 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.80 -0.40 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.80 -0.40 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.80 -0.40 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.80 -0.40 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.80 -0.40 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.80 -0.40 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.80 -0.40 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.05 -0.04 31 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.09 -0.06 30 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.16 -0.07 31 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.38 -0.14 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.78 -0.19 31 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 1.36 -0.25 32 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 2.05 -0.34 30 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.90 -0.37 31 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 3.83 -0.38 31 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 4.80 -0.40 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.80 -0.40 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.80 -0.40 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.80 -0.40 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.80 -0.40 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.80 -0.40 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.80 -0.40 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.80 -0.40 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.80 -0.40 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.80 -0.40 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29JUN26 18.00 P 0.08 0.08 0.08 0.07 -0.02 31 4 4 +4
29JUN26 18.50 P 0.00 0.00 0.00 0.11 -0.03 31 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.16 -0.05 30 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.24 -0.06 30 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.33 -0.09 30 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.63 -0.13 30 0 81 0
29JUN26 22.00 P 1.08 1.08 1.08 1.07 -0.17 31 5 85 +5
29JUN26 23.00 P 0.00 0.00 0.00 1.65 -0.24 31 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 2.34 -0.23 32 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 3.06 -0.33 30 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.92 -0.36 30 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.85 -0.38 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.81 -0.39 30 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.80 -0.40 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.80 -0.40 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.80 -0.40 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.80 -0.40 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.80 -0.40 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.80 -0.40 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.80 -0.40 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.80 -0.40 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.12 -0.05 29 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.18 -0.06 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.25 -0.08 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.35 -0.09 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.48 -0.10 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.80 -0.14 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 1.25 -0.20 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 1.82 -0.26 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.50 -0.24 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 3.18 -0.34 29 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 4.01 -0.37 29 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.90 -0.38 29 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.84 -0.39 29 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.81 -0.39 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.80 -0.40 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.80 -0.40 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.04 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.16 -0.05 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.21 -0.07 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.29 -0.08 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.38 -0.10 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.49 -0.12 29 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.62 -0.14 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.78 -0.16 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 1.16 -0.20 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.62 -0.25 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 2.19 -0.27 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.84 -0.30 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.56 -0.32 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 4.34 -0.35 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.17 -0.36 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 6.05 -0.37 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.95 -0.38 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.89 -0.38 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.84 -0.39 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.81 -0.39 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.80 -0.40 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.80 -0.40 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.80 -0.40 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.80 -0.40 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.19 -0.05 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.25 -0.06 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.32 -0.08 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.41 -0.09 29 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.51 -0.12 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.64 -0.12 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.78 -0.14 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.94 -0.15 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.11 -0.18 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.52 -0.21 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.01 -0.24 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.57 -0.27 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.20 -0.29 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.89 -0.31 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.64 -0.33 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.43 -0.35 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.27 -0.36 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.14 -0.37 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 8.03 -0.38 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.95 -0.38 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.89 -0.39 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.84 -0.39 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.81 -0.40 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.80 -0.40 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.80 -0.40 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.32 -0.06 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.39 -0.09 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.49 -0.09 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.60 -0.11 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.73 -0.11 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.86 -0.14 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.02 -0.15 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.19 -0.17 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.38 -0.18 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.81 -0.21 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.30 -0.25 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.87 -0.26 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.49 -0.28 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.16 -0.31 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.88 -0.33 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.66 -0.33 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.47 -0.35 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.31 -0.35 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.18 -0.37 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.07 -0.38 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.99 -0.38 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.92 -0.38 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.87 -0.38 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.83 -0.39 29 0 0 0
TOTAL PUT 59 613 +39
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$ 4.54
29APR26 3.50 C 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.54 +0.05 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.34 +0.04 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.25 +0.04 26 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.17 +0.03 28 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 +0.01 26 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.03 +0.01 30 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 35 0 108 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 96 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 84 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.05 +0.05 34 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.85 +0.06 26 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.75 +0.05 22 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.65 +0.04 18 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.56 +0.04 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.48 +0.06 30 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.38 +0.04 25 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.30 +0.03 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.24 +0.02 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.13 +0.01 26 0 90 0
28MAY26 4.70 C 0.00 0.00 0.00 0.09 0.00 25 0 16 0
28MAY26 4.80 C 0.00 0.00 0.00 0.06 +0.01 25 0 100 0
28MAY26 4.90 C 0.00 0.00 0.00 0.04 0.00 25 0 50 0
28MAY26 5.00 C 0.00 0.00 0.00 0.03 0.00 27 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 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 57 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 66 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.07 +0.07 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.97 +0.06 33 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.87 +0.06 30 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.77 +0.05 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.68 +0.05 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 +0.05 29 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.37 +0.02 28 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.32 +0.04 29 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.20 +0.02 27 0 30 0
29JUN26 4.70 C 0.14 0.14 0.14 0.16 +0.02 27 30 163 +30
29JUN26 4.80 C 0.00 0.00 0.00 0.13 +0.02 28 0 30 0
29JUN26 4.90 C 0.00 0.00 0.00 0.10 +0.01 28 0 30 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 48 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 28 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 29 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 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 1.07 +0.05 27 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.99 +0.06 32 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.90 +0.06 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.81 +0.06 31 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.71 +0.04 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.64 +0.05 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.55 +0.03 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.49 +0.05 29 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.41 +0.03 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.36 +0.02 28 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.21 +0.01 27 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.07 +0.01 28 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 0.00 28 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 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.09 +0.05 31 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.01 +0.06 33 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.91 +0.05 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.83 +0.05 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.75 +0.05 31 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.67 +0.04 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.59 +0.04 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.52 +0.04 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 +0.04 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.40 +0.04 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.34 +0.03 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.29 +0.02 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.25 +0.02 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.21 +0.02 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 +0.02 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 +0.02 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 +0.02 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 27 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 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.12 +0.06 34 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 +0.04 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.86 +0.04 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 +0.04 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 +0.03 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.63 +0.03 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.51 +0.03 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.45 +0.03 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.24 +0.01 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.15 +0.01 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.08 +0.01 28 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 +0.01 28 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 25 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 1.12 +0.06 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.02 +0.04 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.94 +0.04 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.89 +0.04 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.82 +0.04 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.75 +0.04 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.68 +0.03 29 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.62 +0.03 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.57 +0.03 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.52 +0.03 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.47 +0.02 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.43 +0.02 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.39 +0.02 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.35 +0.02 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.32 +0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 +0.01 28 0 5 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 27 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 30 1,562 +30
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 156 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 28 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.01 29 0 167 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 70 0
29APR26 4.60 P 0.00 0.00 0.00 0.12 -0.02 30 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 -0.04 31 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.28 -0.03 35 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.37 -0.05 36 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.47 -0.05 43 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.73 -0.04 68 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.97 -0.05 74 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.22 -0.06 87 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.47 -0.06 99 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.72 -0.06 111 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.97 -0.06 121 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.22 -0.05 132 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.47 -0.05 141 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.72 -0.05 151 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 0.00 30 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 -0.01 27 0 20 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 -0.01 27 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.09 -0.02 26 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.14 -0.01 28 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.19 -0.02 27 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.25 -0.03 27 0 35 0
28MAY26 4.80 P 0.00 0.00 0.00 0.32 -0.03 27 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.40 -0.04 27 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.49 -0.05 29 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.73 -0.05 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.97 -0.05 38 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.22 -0.06 45 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.47 -0.06 51 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.72 -0.06 57 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.97 -0.06 63 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.22 -0.05 68 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.47 -0.05 73 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.72 -0.05 78 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 0.00 29 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 0.00 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 -0.01 28 0 42 0
29JUN26 4.10 P 0.06 0.06 0.06 0.06 -0.01 28 6 21 +6
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.02 27 0 20 0
29JUN26 4.30 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.02 28 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 -0.01 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 -0.04 27 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.38 -0.03 29 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.44 -0.05 27 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 -0.04 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.97 -0.07 30 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.22 -0.06 35 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.47 -0.06 40 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.72 -0.06 45 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.97 -0.06 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.22 -0.05 53 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.47 -0.05 57 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.72 -0.05 60 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.21 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.46 -0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.71 -0.05 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 -0.01 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.15 -0.01 28 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.23 -0.02 27 0 0 0
30JUL26 4.60 P 0.27 0.27 0.27 0.29 -0.02 28 6 6 +6
30JUL26 4.70 P 0.00 0.00 0.00 0.34 -0.03 27 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.48 -0.04 28 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.55 -0.05 28 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.76 -0.05 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.98 -0.06 29 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.22 -0.06 30 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.47 -0.06 35 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.72 -0.06 39 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.97 -0.06 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.22 -0.05 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 -0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 -0.01 28 0 10 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.01 28 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.19 -0.02 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.23 -0.02 27 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.33 -0.02 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.38 -0.02 26 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.44 -0.03 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.51 -0.03 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 -0.03 26 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.64 -0.04 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 -0.04 25 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 -0.05 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.14 -0.05 22 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.37 -0.05 15 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.60 -0.06 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 -0.06 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 -0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 -0.06 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 -0.08 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.35 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.60 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.85 -0.05 35 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.02 27 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.22 -0.01 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 -0.02 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.03 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 -0.03 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.57 -0.03 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.64 -0.03 26 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.71 -0.04 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.78 -0.04 26 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.97 -0.05 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.18 -0.05 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.39 -0.06 22 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 -0.06 18 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.85 -0.06 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.37 -0.05 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 -0.05 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 -0.05 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 -0.03 27 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.31 -0.02 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 -0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.46 -0.02 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 -0.03 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 -0.04 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.76 -0.03 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.83 -0.03 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.01 -0.04 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 -0.08 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.46 -0.04 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.68 -0.04 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.91 -0.05 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 -0.05 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.38 -0.05 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.62 -0.05 27 0 0 0
TOTAL PUT 12 1,818 +12
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$ 123.80
29APR26 80.00 C 0.00 0.00 0.00 43.85 +0.89 89 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 41.35 +0.89 79 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 38.85 +0.88 67 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 36.35 +0.88 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 33.85 +0.88 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.36 +0.88 64 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 28.86 +0.88 57 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 26.51 +1.01 80 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 23.84 +0.81 0 0 4 0
29APR26 102.50 C 20.59 20.59 17.00 21.43 +0.84 58 2 0 0
29APR26 105.00 C 0.00 0.00 0.00 19.00 +0.80 57 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 16.62 +0.75 57 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 14.33 +0.70 57 0 602 0
29APR26 112.50 C 0.00 0.00 0.00 12.15 +0.62 57 0 551 0
29APR26 115.00 C 0.00 0.00 0.00 10.12 +0.54 57 0 773 0
29APR26 117.50 C 0.00 0.00 0.00 8.26 +0.45 57 0 294 0
29APR26 120.00 C 0.00 0.00 0.00 6.60 +0.54 57 0 131 0
29APR26 122.50 C 0.00 0.00 0.00 5.13 +0.38 57 0 98 0
29APR26 125.00 C 0.00 0.00 0.00 3.93 +0.29 57 0 140 0
29APR26 127.50 C 0.00 0.00 0.00 2.94 +0.20 57 0 120 0
29APR26 130.00 C 1.82 1.82 1.82 2.18 +0.15 58 1 360 0
29APR26 132.50 C 0.00 0.00 0.00 1.58 +0.09 58 0 50 0
29APR26 135.00 C 0.92 0.92 0.92 1.10 +0.01 58 2 41 -2
29APR26 137.50 C 0.00 0.00 0.00 0.75 0.00 58 0 36 0
29APR26 140.00 C 0.00 0.00 0.00 0.50 -0.01 58 0 36 0
29APR26 142.50 C 0.00 0.00 0.00 0.32 -0.02 57 0 17 0
29APR26 145.00 C 0.00 0.00 0.00 0.21 -0.01 58 0 46 0
29APR26 147.50 C 0.00 0.00 0.00 0.13 -0.01 57 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.08 -0.01 58 0 16 0
29APR26 152.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.93 +0.88 49 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 41.43 +0.88 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.94 +0.88 45 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 36.45 +0.87 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.97 +1.00 46 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.52 +0.88 48 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 29.03 +1.05 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.63 +0.96 45 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 24.21 +0.88 44 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 21.83 +0.66 43 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 19.75 +0.78 46 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 17.62 +0.75 46 0 30 0
28MAY26 110.00 C 15.30 15.60 15.30 15.61 +0.72 46 22 45 +10
28MAY26 112.50 C 0.00 0.00 0.00 13.72 +0.68 46 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 11.95 +0.63 46 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 10.35 +0.61 46 0 157 0
28MAY26 120.00 C 0.00 0.00 0.00 8.77 +0.38 45 0 101 0
28MAY26 122.50 C 0.00 0.00 0.00 7.53 +0.46 46 0 58 0
28MAY26 125.00 C 6.30 6.30 6.30 6.35 +0.38 46 2 110 +2
28MAY26 127.50 C 0.00 0.00 0.00 5.32 +0.31 46 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 4.44 +0.25 46 0 55 0
28MAY26 132.50 C 0.00 0.00 0.00 3.70 +0.22 46 0 32 0
28MAY26 135.00 C 0.00 0.00 0.00 3.08 +0.21 46 0 38 0
28MAY26 137.50 C 0.00 0.00 0.00 2.56 +0.23 47 0 5 0
28MAY26 140.00 C 0.00 0.00 0.00 2.10 +0.22 47 0 15 0
28MAY26 142.50 C 0.00 0.00 0.00 1.69 +0.18 47 0 24 0
28MAY26 145.00 C 0.00 0.00 0.00 1.32 +0.13 46 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 1.08 +0.12 47 0 5 0
28MAY26 150.00 C 0.00 0.00 0.00 0.83 +0.10 46 0 2 0
28MAY26 152.50 C 0.00 0.00 0.00 0.66 +0.09 46 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.93 +0.88 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 41.44 +0.88 44 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.95 +0.89 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.48 +0.90 43 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.99 +0.80 40 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 31.73 +1.09 47 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 29.25 +0.80 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 26.98 +1.00 44 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 24.53 +0.83 41 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 22.49 +0.64 43 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 20.44 +0.60 43 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 18.50 +0.58 43 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 16.67 +0.50 43 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 14.96 +0.48 43 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 13.39 +0.42 43 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 11.89 +0.46 43 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 10.63 +0.55 43 0 203 0
29JUN26 122.50 C 0.00 0.00 0.00 9.44 +0.44 44 0 146 0
29JUN26 125.00 C 0.00 0.00 0.00 8.35 +0.40 44 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 7.36 +0.35 44 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 6.52 +0.31 44 0 515 0
29JUN26 132.50 C 0.00 0.00 0.00 5.67 +0.25 44 0 15 0
29JUN26 135.00 C 4.92 4.92 4.92 4.94 +0.18 44 5 35 +5
29JUN26 137.50 C 0.00 0.00 0.00 4.25 +0.11 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 3.69 +0.11 44 0 30 0
29JUN26 142.50 C 0.00 0.00 0.00 3.14 +0.07 44 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 2.64 +0.07 43 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 2.23 +0.05 43 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.92 +0.04 43 0 37 0
29JUN26 152.50 C 0.00 0.00 0.00 1.62 +0.04 43 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 31.94 +0.74 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.77 +0.77 44 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 27.55 +0.69 44 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 25.62 +0.90 44 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 23.63 +0.65 44 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 21.70 +0.58 44 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 19.95 +0.51 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 18.29 +0.51 44 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 16.73 +0.43 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 15.27 +0.42 44 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 13.90 +0.48 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 12.63 +0.50 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 11.53 +0.42 44 0 15 0
30JUL26 125.00 C 0.00 0.00 0.00 10.47 +0.38 44 0 25 0
30JUL26 127.50 C 0.00 0.00 0.00 9.50 +0.34 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 8.60 +0.31 44 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 7.78 +0.26 45 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 6.96 +0.16 45 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 6.25 +0.15 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 5.54 +0.12 44 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 4.97 +0.10 44 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 4.29 +0.10 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 3.79 +0.07 44 0 1 0
30JUL26 150.00 C 0.00 0.00 0.00 3.39 +0.07 44 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 2.99 +0.07 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.19 +0.84 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.87 +0.80 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 39.61 +0.78 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.45 +0.77 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 35.32 +0.79 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.32 +0.79 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 31.35 +0.75 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 29.49 +0.76 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 27.70 +0.76 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 25.94 +0.59 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 24.17 +0.42 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.59 +0.61 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 21.09 +0.36 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.66 +0.35 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 18.41 +0.45 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 17.19 +0.62 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 15.86 +0.41 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 14.75 +0.38 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 13.72 +0.35 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 12.77 +0.34 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 11.87 +0.31 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 11.04 +0.29 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 10.36 +0.31 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 9.50 +0.25 45 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 8.81 +0.25 45 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 8.12 +0.24 45 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 7.22 +0.24 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.65 +0.18 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.14 +0.19 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 5.62 +0.18 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 45.48 +0.77 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 43.44 +0.78 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 41.45 +0.73 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 39.54 +0.73 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.64 +0.71 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.86 +0.68 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 34.12 +0.68 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.37 +0.62 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.80 +0.62 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.23 +0.62 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.66 +0.56 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 26.27 +0.55 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 24.89 +0.55 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 23.51 +0.54 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 22.27 +0.49 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 21.08 +0.48 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.89 +0.43 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 18.83 +0.45 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.83 +0.39 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.88 +0.41 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.99 +0.39 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 15.15 +0.37 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 14.35 +0.35 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 13.60 +0.32 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 12.80 +0.35 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 12.02 +0.28 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.03 +0.28 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 10.39 +0.27 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 9.75 +0.27 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 9.11 +0.23 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.12 +0.71 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.24 +0.71 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.36 +0.71 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.57 +0.65 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.85 +0.65 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 38.13 +0.65 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 36.49 +0.59 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.95 +0.59 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.41 +0.59 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.86 +0.51 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.51 +0.51 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 29.16 +0.51 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.81 +0.51 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 26.51 +0.44 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 25.35 +0.44 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 24.20 +0.44 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 23.04 +0.44 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 22.06 +0.35 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 21.20 +0.46 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 20.26 +0.48 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.37 +0.52 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.52 +0.41 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 17.71 +0.43 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.94 +0.52 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 16.14 +0.43 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 15.33 +0.30 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 14.10 +0.24 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 13.47 +0.23 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.85 +0.23 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 12.23 +0.22 44 0 0 0
TOTAL CALL 34 6,591 +15
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 98 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 85 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 79 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 73 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 -0.01 60 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.03 -0.03 57 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.07 -0.05 58 0 81 0
29APR26 105.00 P 0.33 0.33 0.33 0.14 -0.08 58 1 197 0
29APR26 107.50 P 0.00 0.00 0.00 0.27 -0.12 58 0 424 0
29APR26 110.00 P 0.00 0.00 0.00 0.48 -0.19 57 0 582 0
29APR26 112.50 P 0.00 0.00 0.00 0.81 -0.27 58 0 691 0
29APR26 115.00 P 1.42 1.42 1.42 1.28 -0.37 58 2 812 +2
29APR26 117.50 P 2.54 2.54 2.54 1.95 -0.40 58 1 274 0
29APR26 120.00 P 0.00 0.00 0.00 2.82 -0.54 58 0 40 0
29APR26 122.50 P 4.40 4.40 3.90 3.90 -0.64 58 7 10 0
29APR26 125.00 P 0.00 0.00 0.00 5.16 -0.78 58 0 141 0
29APR26 127.50 P 0.00 0.00 0.00 6.59 -0.96 57 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 8.29 -0.79 57 0 22 0
29APR26 132.50 P 0.00 0.00 0.00 10.17 -0.83 57 0 2 0
29APR26 135.00 P 0.00 0.00 0.00 12.21 -0.85 57 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 14.37 -0.87 57 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 16.62 -0.89 57 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 18.96 -0.89 57 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 21.35 -0.90 57 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 23.92 -1.41 66 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 26.42 -1.24 71 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 28.99 -1.24 79 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.07 -0.01 46 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.20 -0.01 46 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.32 -0.02 46 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.48 -0.05 46 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.73 -0.05 47 0 29 0
28MAY26 102.50 P 0.00 0.00 0.00 1.04 -0.08 47 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 1.38 -0.16 46 0 45 0
28MAY26 107.50 P 0.00 0.00 0.00 1.84 -0.22 46 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 2.42 -0.29 46 0 50 0
28MAY26 112.50 P 0.00 0.00 0.00 3.13 -0.27 46 0 173 0
28MAY26 115.00 P 0.00 0.00 0.00 3.94 -0.40 45 0 82 0
28MAY26 117.50 P 0.00 0.00 0.00 4.92 -0.45 45 0 95 0
28MAY26 120.00 P 6.08 6.08 6.08 6.03 -0.52 45 3 39 0
28MAY26 122.50 P 7.07 7.07 7.07 7.24 -0.62 45 1 7 +1
28MAY26 125.00 P 0.00 0.00 0.00 8.98 -0.34 47 0 60 0
28MAY26 127.50 P 0.00 0.00 0.00 10.19 -0.89 45 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 12.05 -0.53 46 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 13.83 -0.53 46 0 6 0
28MAY26 135.00 P 0.00 0.00 0.00 15.70 -0.60 46 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 17.64 -0.65 46 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 19.71 -0.66 46 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 21.84 -0.69 46 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 24.03 -0.94 46 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 26.28 -0.89 47 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 28.59 -0.89 47 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 30.90 -0.94 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.08 -0.03 43 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.21 -0.03 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.31 -0.06 43 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.44 -0.10 43 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.63 -0.10 43 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.87 -0.13 43 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 1.17 -0.17 43 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 1.54 -0.20 43 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 2.01 -0.25 43 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 2.62 -0.24 44 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 3.19 -0.31 43 0 515 0
29JUN26 110.00 P 0.00 0.00 0.00 3.91 -0.37 43 0 55 0
29JUN26 112.50 P 0.00 0.00 0.00 4.75 -0.44 43 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 5.71 -0.48 43 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 6.78 -0.55 43 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 7.98 -0.60 43 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 9.28 -0.66 43 0 75 0
29JUN26 125.00 P 0.00 0.00 0.00 10.65 -0.68 43 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 12.20 -0.74 43 0 45 0
29JUN26 130.00 P 0.00 0.00 0.00 13.83 -0.64 43 0 16 0
29JUN26 132.50 P 0.00 0.00 0.00 15.47 -0.73 43 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 17.27 -0.72 43 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 19.11 -0.77 43 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 21.35 -0.48 45 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 23.36 -0.72 45 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 25.45 -0.76 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 27.59 -0.83 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 29.76 -0.79 46 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 31.97 -0.84 46 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.32 -0.17 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.70 -0.18 44 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 2.14 -0.23 44 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 2.66 -0.23 44 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 3.25 -0.22 44 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 3.89 -0.22 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 4.58 -0.37 43 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 5.42 -0.40 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.36 -0.48 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.40 -0.55 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 8.55 -0.59 43 0 15 0
30JUL26 120.00 P 10.57 10.57 10.57 9.80 -0.64 43 15 15 +15
30JUL26 122.50 P 11.98 11.98 11.98 11.14 -0.68 44 15 32 +15
30JUL26 125.00 P 0.00 0.00 0.00 12.56 -0.61 43 0 60 0
30JUL26 127.50 P 0.00 0.00 0.00 14.09 -0.65 44 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 15.72 -0.68 44 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 17.41 -0.56 44 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 19.20 -0.57 45 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.05 -0.62 45 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.03 -0.54 45 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 24.93 -0.60 45 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 26.94 -0.55 46 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 29.04 -0.51 46 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.08 -0.62 46 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 33.22 -0.75 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.94 -0.08 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.22 -0.09 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.52 -0.11 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.90 -0.13 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 2.31 -0.14 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 2.81 -0.18 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.35 -0.18 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 3.98 -0.23 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 4.67 -0.23 44 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 5.40 -0.24 44 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 6.10 -0.39 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 7.20 -0.30 44 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 8.19 -0.34 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 9.26 -0.38 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 10.41 -0.43 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 11.65 -0.47 45 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 12.76 -0.41 44 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 14.14 -0.43 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 15.59 -0.47 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 17.12 -0.49 45 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.72 -0.51 45 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 20.38 -0.50 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.07 -0.54 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 23.96 -0.47 46 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 25.66 -0.58 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.53 -0.68 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.43 -0.79 46 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.38 -0.81 46 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.37 -0.80 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 35.39 -0.80 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.18 -0.12 44 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 2.60 -0.12 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.09 -0.15 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.64 -0.15 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.20 -0.18 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 4.74 -0.35 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 5.44 -0.37 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 6.14 -0.45 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 7.01 -0.48 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 7.88 -0.25 44 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 8.75 -0.33 44 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 9.80 -0.32 44 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.89 -0.40 44 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.05 -0.27 44 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.27 -0.39 44 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 14.51 -0.47 44 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 15.92 -0.40 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.34 -0.41 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.82 -0.43 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.35 -0.46 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 21.95 -0.53 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 23.59 -0.55 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 25.24 -0.56 45 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.99 -0.59 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.68 -0.70 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.62 -0.53 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 32.06 -0.61 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.91 -0.61 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.76 -0.62 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 37.63 -0.66 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.38 -0.18 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.95 -0.18 44 0 0 0
30MAR27 85.00 P 4.60 4.60 4.60 4.53 -0.17 44 2 2 +2
30MAR27 87.50 P 0.00 0.00 0.00 5.19 -0.23 44 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.92 -0.23 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.46 -0.22 44 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 7.47 -0.30 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 8.38 -0.30 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.30 -0.29 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 10.22 -0.05 44 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.98 -0.36 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.05 -0.36 43 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.13 -0.36 43 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.42 -0.40 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.69 -0.43 44 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.02 -0.45 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.40 -0.48 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.68 -0.50 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.16 -0.66 44 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.70 -0.54 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.28 -0.57 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.91 -0.55 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.66 -0.58 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.34 -0.59 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.03 -0.60 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 32.73 -0.60 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.44 -0.65 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.29 -0.66 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.15 -0.66 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 40.02 -0.66 44 0 0 0
TOTAL PUT 47 9,612 +35
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$ 35.58
29APR26 22.00 C 0.00 0.00 0.00 13.77 -0.03 188 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 12.63 -0.24 131 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 11.58 -0.21 0 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.65 -0.10 116 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 9.60 -0.20 76 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 8.67 -0.14 99 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.64 -0.11 80 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.66 -0.10 75 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 5.64 -0.14 60 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 4.68 -0.14 57 0 128 0
29APR26 32.00 C 0.00 0.00 0.00 3.77 -0.14 56 0 273 0
29APR26 33.00 C 0.00 0.00 0.00 2.91 -0.14 55 0 1,826 0
29APR26 34.00 C 0.00 0.00 0.00 2.10 -0.12 51 0 1,222 0
29APR26 35.00 C 1.45 1.45 1.45 1.44 -0.14 50 10 1,527 -10
29APR26 36.00 C 1.04 1.04 1.01 0.95 -0.11 50 5 1,513 +4
29APR26 37.00 C 0.63 0.66 0.53 0.60 -0.10 51 59 858 +7
29APR26 38.00 C 0.41 0.41 0.33 0.38 -0.06 53 111 1,048 -14
29APR26 39.00 C 0.25 0.25 0.21 0.23 -0.04 54 63 1,146 +20
29APR26 40.00 C 0.14 0.17 0.14 0.14 -0.03 55 59 1,923 -16
29APR26 41.00 C 0.00 0.00 0.00 0.09 -0.01 57 0 619 0
29APR26 42.00 C 0.06 0.07 0.06 0.05 -0.01 58 50 430 0
29APR26 43.00 C 0.06 0.06 0.05 0.03 0.00 59 65 8,364 -65
29APR26 44.00 C 0.04 0.04 0.04 0.02 0.00 61 54 397 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,931 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 71 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 85 0 204 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 95 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 105 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 115 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 123 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 13.77 -0.14 87 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.76 -0.16 78 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.83 -0.02 78 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 10.84 -0.08 72 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 9.88 -0.08 68 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 8.84 -0.01 59 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 7.95 -0.21 59 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 7.02 -0.09 56 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 5.91 -0.40 44 0 20 0
28MAY26 31.00 C 0.00 0.00 0.00 5.17 -0.17 48 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 4.40 -0.16 47 0 161 0
28MAY26 33.00 C 0.00 0.00 0.00 3.70 -0.15 47 0 773 0
28MAY26 34.00 C 0.00 0.00 0.00 3.05 -0.09 47 0 694 0
28MAY26 35.00 C 2.40 2.43 2.40 2.47 -0.11 46 2 800 +2
28MAY26 36.00 C 0.00 0.00 0.00 2.01 -0.05 47 2 525 +2
28MAY26 37.00 C 1.74 1.74 1.60 1.59 -0.06 47 17 385 +17
28MAY26 38.00 C 1.32 1.32 1.24 1.25 -0.06 47 4 560 +1
28MAY26 39.00 C 1.05 1.05 1.05 0.98 -0.05 47 8 437 +8
28MAY26 40.00 C 0.79 0.79 0.79 0.77 -0.05 47 2 1,972 0
28MAY26 41.00 C 0.67 0.67 0.59 0.60 -0.03 48 52 428 +18
28MAY26 42.00 C 0.49 0.49 0.46 0.45 -0.02 48 33 1,111 -21
28MAY26 43.00 C 0.35 0.38 0.35 0.34 -0.01 48 35 370 +10
28MAY26 44.00 C 0.33 0.33 0.33 0.25 -0.01 48 2 188 +2
28MAY26 45.00 C 0.00 0.00 0.00 0.18 -0.01 47 0 273 0
28MAY26 46.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 265 0
28MAY26 47.00 C 0.00 0.00 0.00 0.10 0.00 48 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.07 0.00 48 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.05 0.00 48 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.04 0.00 49 0 1,506 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 0.00 50 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 51 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 715 0
29JUN26 17.50 C 0.00 0.00 0.00 18.32 -0.14 93 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.71 -0.25 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.35 -0.12 89 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 16.85 -0.04 85 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 16.34 -0.07 81 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 15.84 -0.09 78 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.87 -0.09 74 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.83 -0.15 65 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 12.87 -0.14 63 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 11.90 -0.17 59 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 10.94 -0.17 56 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 10.02 -0.16 55 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 9.12 -0.16 53 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 8.22 -0.18 51 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.35 -0.19 50 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 6.54 -0.17 49 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 5.78 -0.10 48 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 5.08 -0.10 48 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 4.43 -0.09 47 0 960 0
29JUN26 34.00 C 0.00 0.00 0.00 3.80 -0.07 47 0 921 0
29JUN26 35.00 C 0.00 0.00 0.00 3.29 -0.05 47 0 278 0
29JUN26 36.00 C 0.00 0.00 0.00 2.79 -0.06 46 0 361 0
29JUN26 37.00 C 0.00 0.00 0.00 2.37 -0.06 46 0 690 0
29JUN26 38.00 C 0.00 0.00 0.00 2.01 -0.05 46 0 847 0
29JUN26 39.00 C 0.00 0.00 0.00 1.70 -0.05 47 0 680 0
29JUN26 40.00 C 1.56 1.56 1.43 1.43 -0.05 47 21 2,595 +20
29JUN26 41.00 C 1.17 1.17 1.17 1.20 -0.05 47 4 463 0
29JUN26 42.00 C 0.00 0.00 0.00 1.01 -0.04 47 0 814 0
29JUN26 43.00 C 0.00 0.00 0.00 0.85 -0.02 47 0 209 0
29JUN26 44.00 C 0.00 0.00 0.00 0.70 -0.01 47 0 549 0
29JUN26 45.00 C 0.00 0.00 0.00 0.57 -0.01 47 0 846 0
29JUN26 46.00 C 0.50 0.50 0.50 0.47 -0.01 47 20 994 +20
29JUN26 47.00 C 0.46 0.46 0.46 0.38 -0.01 47 25 220 +25
29JUN26 48.00 C 0.37 0.40 0.37 0.31 0.00 47 24 300 +20
29JUN26 49.00 C 0.00 0.00 0.00 0.25 0.00 47 0 115 0
29JUN26 50.00 C 0.28 0.28 0.28 0.20 0.00 47 60 300 +16
29JUN26 52.50 C 0.20 0.20 0.20 0.12 0.00 48 60 329 +60
30JUL26 22.00 C 0.00 0.00 0.00 14.00 -0.11 62 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 13.00 -0.11 57 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.08 -0.09 56 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.25 -0.03 57 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.35 -0.13 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.47 -0.15 53 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.65 -0.13 52 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.84 -0.14 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.14 -0.08 51 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.31 -0.09 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.64 -0.10 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.05 -0.11 48 0 15 0
30JUL26 34.00 C 0.00 0.00 0.00 4.42 -0.10 47 0 50 0
30JUL26 35.00 C 3.89 4.02 3.89 3.96 -0.06 48 40 63 +25
30JUL26 36.00 C 3.37 3.60 3.37 3.47 -0.08 47 82 99 +82
30JUL26 37.00 C 0.00 0.00 0.00 3.05 -0.08 47 0 25 0
30JUL26 38.00 C 0.00 0.00 0.00 2.70 -0.05 48 0 31 0
30JUL26 39.00 C 0.00 0.00 0.00 2.37 -0.05 48 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 2.08 -0.04 48 0 8 0
30JUL26 41.00 C 0.00 0.00 0.00 1.81 -0.05 48 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 1.56 -0.04 48 0 48 0
30JUL26 43.00 C 0.00 0.00 0.00 1.34 -0.04 47 0 56 0
30JUL26 44.00 C 0.00 0.00 0.00 1.14 -0.04 47 0 52 0
30JUL26 45.00 C 0.00 0.00 0.00 0.98 -0.03 47 0 87 0
30JUL26 46.00 C 0.00 0.00 0.00 0.83 -0.02 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.32 -0.17 57 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.48 -0.15 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.62 -0.15 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.78 -0.14 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.96 -0.14 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.15 -0.16 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.39 -0.10 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.65 -0.18 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.95 -0.19 50 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.30 -0.10 50 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.71 -0.14 50 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 6.13 -0.14 50 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 5.58 -0.07 49 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 5.12 -0.06 49 0 656 0
29SEP26 36.00 C 0.00 0.00 0.00 4.64 -0.11 49 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 4.26 -0.08 49 0 841 0
29SEP26 38.00 C 3.80 3.95 3.80 3.88 -0.07 49 13 750 0
29SEP26 39.00 C 0.00 0.00 0.00 3.44 -0.16 48 0 1,475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.22 -0.05 50 0 1,569 0
29SEP26 41.00 C 0.00 0.00 0.00 2.92 -0.07 49 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.69 -0.04 50 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 2.44 -0.02 50 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.22 0.00 50 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 2.04 +0.05 50 0 2,759 0
29SEP26 46.00 C 0.00 0.00 0.00 1.86 +0.07 51 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.66 +0.06 50 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.51 +0.07 50 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 1.41 +0.13 51 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 1.25 +0.14 51 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.98 +0.15 51 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 14.96 -0.07 57 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 14.14 -0.06 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.35 -0.08 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.58 -0.08 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.84 -0.07 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.12 -0.08 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.44 -0.08 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.68 -0.10 51 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 9.11 -0.13 51 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 8.50 -0.07 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 7.94 -0.08 51 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 7.41 -0.09 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 6.85 -0.06 50 0 162 0
30DEC26 35.00 C 0.00 0.00 0.00 6.39 -0.07 50 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 6.03 -0.08 50 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 5.62 -0.09 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.25 -0.21 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.88 -0.06 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 4.55 -0.08 50 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 4.25 -0.08 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 3.97 -0.06 50 0 87 0
30DEC26 43.00 C 0.00 0.00 0.00 3.68 -0.09 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.40 -0.13 50 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.15 -0.14 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.92 -0.14 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.62 -0.22 49 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.42 -0.14 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.24 -0.13 49 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.06 -0.14 49 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.69 -0.13 48 0 104 0
30MAR27 22.00 C 0.00 0.00 0.00 15.53 -0.07 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.76 -0.10 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.02 -0.09 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.30 -0.05 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.60 -0.12 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.93 -0.12 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.28 -0.13 53 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.67 -0.12 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.07 -0.13 52 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.46 -0.08 51 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 8.94 -0.07 51 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 8.43 -0.08 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.88 -0.05 50 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 7.55 +0.05 51 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 7.03 -0.05 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 6.69 -0.08 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.32 -0.04 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.97 -0.04 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.64 -0.04 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 5.34 -0.04 50 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 5.05 -0.02 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 4.77 -0.04 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 4.48 -0.05 50 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.28 +0.01 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 4.04 +0.03 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.82 +0.04 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.61 +0.06 51 0 0 0
30MAR27 49.00 C 3.59 3.59 3.59 3.41 +0.07 51 1 72 +1
TOTAL CALL 983 75,605 +234
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 121 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 101 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 82 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 233 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 337 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 0.00 62 0 503 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 0.00 59 0 1,106 0
29APR26 31.00 P 0.10 0.10 0.10 0.09 +0.01 58 3 1,294 +3
29APR26 32.00 P 0.17 0.17 0.17 0.17 0.00 56 7 1,788 +5
29APR26 33.00 P 0.32 0.32 0.27 0.32 +0.01 55 15 1,119 -10
29APR26 34.00 P 0.55 0.60 0.48 0.55 0.00 54 53 829 -12
29APR26 35.00 P 0.85 0.90 0.82 0.90 +0.02 53 14 1,038 +14
29APR26 36.00 P 1.47 1.47 1.22 1.35 -0.04 50 304 3,211 -138
29APR26 37.00 P 0.00 0.00 0.00 2.04 +0.02 53 0 449 0
29APR26 38.00 P 2.70 2.75 2.70 2.78 +0.07 53 4 375 -2
29APR26 39.00 P 0.00 0.00 0.00 3.64 +0.11 54 0 707 0
29APR26 40.00 P 0.00 0.00 0.00 4.54 +0.12 55 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 5.49 +0.14 57 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 6.45 +0.14 57 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 7.44 +0.15 60 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 8.44 +0.16 66 0 112 0
29APR26 45.00 P 0.00 0.00 0.00 9.42 +0.10 0 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 10.42 +0.14 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.42 +0.12 0 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 12.42 +0.14 0 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 13.42 +0.14 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.43 +0.15 93 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 16.92 +0.14 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.42 +0.14 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 21.92 +0.14 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.42 +0.14 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 -0.02 49 0 114 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 191 0
28MAY26 28.00 P 0.20 0.20 0.20 0.13 -0.03 48 2 381 +2
28MAY26 29.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 793 0
28MAY26 30.00 P 0.40 0.43 0.40 0.35 -0.03 48 9 612 +5
28MAY26 31.00 P 0.00 0.00 0.00 0.53 -0.02 48 0 544 0
28MAY26 32.00 P 0.76 0.76 0.76 0.77 0.00 48 25 727 0
28MAY26 33.00 P 1.01 1.04 1.01 1.08 +0.03 48 18 1,070 +18
28MAY26 34.00 P 1.44 1.44 1.44 1.43 +0.04 48 5 756 0
28MAY26 35.00 P 1.75 1.79 1.75 1.85 +0.03 47 28 957 +26
28MAY26 36.00 P 0.00 0.00 0.00 2.38 +0.03 47 0 588 0
28MAY26 37.00 P 0.00 0.00 0.00 2.97 +0.03 47 0 706 0
28MAY26 38.00 P 0.00 0.00 0.00 3.63 +0.06 48 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 4.33 +0.10 47 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 5.10 +0.10 47 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 5.92 +0.11 47 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 6.83 +0.16 49 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 7.72 +0.17 49 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 8.56 +0.16 46 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 9.56 +0.21 49 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 10.49 +0.16 47 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 11.65 +0.34 61 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 12.44 +0.09 48 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 13.47 +0.14 55 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 14.43 +0.15 51 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 17.02 +0.24 69 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.43 +0.15 63 0 0 -15
28MAY26 57.50 P 0.00 0.00 0.00 21.92 +0.14 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 24.58 +0.30 93 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 51 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 51 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 +0.01 51 0 97 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 +0.01 50 0 186 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 +0.01 50 0 291 0
29JUN26 27.00 P 0.00 0.00 0.00 0.32 +0.01 49 0 736 0
29JUN26 28.00 P 0.50 0.50 0.50 0.46 +0.03 49 1 662 0
29JUN26 29.00 P 0.64 0.64 0.64 0.63 +0.04 49 24 1,456 +24
29JUN26 30.00 P 0.00 0.00 0.00 0.83 +0.03 49 0 3,219 0
29JUN26 31.00 P 1.07 1.08 1.03 1.07 +0.03 48 181 989 -36
29JUN26 32.00 P 0.00 0.00 0.00 1.36 +0.04 48 0 1,383 0
29JUN26 33.00 P 1.63 1.63 1.63 1.70 +0.04 47 1 1,094 0
29JUN26 34.00 P 0.00 0.00 0.00 2.10 +0.04 47 0 1,224 0
29JUN26 35.00 P 0.00 0.00 0.00 2.57 +0.07 47 0 373 0
29JUN26 36.00 P 0.00 0.00 0.00 3.09 +0.05 47 0 294 0
29JUN26 37.00 P 0.00 0.00 0.00 3.70 +0.07 47 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 4.32 +0.08 47 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 4.97 +0.09 47 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 5.70 +0.10 47 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.47 +0.14 47 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 7.27 +0.13 47 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.09 +0.12 47 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.00 +0.17 48 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 9.88 +0.18 48 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.74 +0.17 47 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.65 +0.10 47 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.59 +0.13 47 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.53 +0.15 46 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 14.49 +0.13 46 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 17.02 +0.22 53 0 46 0
30JUL26 22.00 P 0.18 0.18 0.18 0.10 -0.01 51 20 29 +20
30JUL26 23.00 P 0.00 0.00 0.00 0.15 -0.01 50 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.22 -0.02 50 0 0 0
30JUL26 25.00 P 0.37 0.39 0.37 0.31 -0.03 50 4 6 +4
30JUL26 26.00 P 0.48 0.49 0.48 0.43 -0.02 50 4 12 +4
30JUL26 27.00 P 0.00 0.00 0.00 0.59 -0.02 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.78 -0.01 49 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 0.99 0.00 49 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 1.25 +0.03 49 0 25 0
30JUL26 31.00 P 0.00 0.00 0.00 1.54 +0.03 49 0 36 0
30JUL26 32.00 P 0.00 0.00 0.00 1.88 +0.04 48 0 17 0
30JUL26 33.00 P 0.00 0.00 0.00 2.26 +0.04 48 0 10 0
30JUL26 34.00 P 0.00 0.00 0.00 2.67 +0.02 48 0 106 0
30JUL26 35.00 P 3.21 3.21 3.06 3.19 +0.06 48 10 75 0
30JUL26 36.00 P 0.00 0.00 0.00 3.73 +0.08 48 0 17 0
30JUL26 37.00 P 0.00 0.00 0.00 4.27 +0.05 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.91 +0.07 48 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.55 +0.04 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.27 +0.06 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.02 +0.06 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.75 +0.13 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.55 +0.14 48 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.37 +0.14 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.21 +0.07 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.08 +0.16 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 +0.02 52 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 +0.02 52 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.61 +0.04 52 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.77 +0.03 51 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 0.95 +0.01 51 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.20 +0.04 51 0 243 0
29SEP26 28.00 P 0.00 0.00 0.00 1.44 0.00 51 0 163 0
29SEP26 29.00 P 0.00 0.00 0.00 1.72 +0.01 50 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 2.05 +0.03 50 0 652 0
29SEP26 31.00 P 2.37 2.37 2.37 2.39 +0.02 50 1 1,523 -1
29SEP26 32.00 P 0.00 0.00 0.00 2.80 +0.04 50 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 3.16 -0.03 49 0 2,066 0
29SEP26 34.00 P 0.00 0.00 0.00 3.65 -0.01 49 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 4.16 -0.02 49 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 4.70 -0.01 49 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.35 +0.03 49 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 5.89 +0.06 49 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 6.54 +0.06 49 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.24 +0.12 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 7.96 +0.14 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 8.68 +0.13 49 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.46 +0.10 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.13 +0.07 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.02 +0.16 49 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.78 +0.06 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.61 +0.12 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.50 +0.19 49 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.33 +0.17 49 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.22 +0.19 49 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.46 +0.20 49 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.65 +0.07 49 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.83 +0.07 50 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.04 +0.08 50 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.28 +0.08 50 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.55 +0.08 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.86 +0.08 50 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.19 +0.09 50 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 2.56 +0.07 50 0 79 0
30DEC26 30.00 P 0.00 0.00 0.00 2.92 +0.03 50 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 3.32 +0.02 50 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.78 +0.07 50 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.22 +0.04 49 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 4.70 +0.03 49 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 5.23 +0.04 49 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 5.79 -0.01 49 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.38 -0.01 49 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 6.97 +0.02 49 0 1,155 0
30DEC26 39.00 P 0.00 0.00 0.00 7.62 +0.05 49 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.29 +0.15 49 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 8.99 +0.07 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.68 +0.10 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.44 +0.21 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.16 +0.08 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.96 +0.23 50 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 12.71 +0.09 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.51 +0.11 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.33 +0.12 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.13 +0.18 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.00 +0.24 50 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 18.09 +0.20 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.22 +0.18 52 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 1.44 +0.16 52 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.68 +0.15 52 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.96 +0.14 51 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 2.24 +0.10 51 0 14 0
30MAR27 27.00 P 0.00 0.00 0.00 2.57 +0.09 51 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.92 +0.08 51 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.26 +0.03 50 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 3.67 +0.06 50 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.08 +0.05 50 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.50 +0.01 49 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.03 +0.06 49 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 5.55 +0.07 49 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.03 +0.01 49 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 6.59 +0.01 49 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.19 +0.05 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.74 -0.02 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.38 +0.02 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.09 +0.03 49 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.77 +0.02 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.45 +0.15 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.17 +0.15 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.91 +0.16 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.52 +0.09 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.43 +0.17 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.20 +0.16 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.03 +0.14 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 15.79 +0.17 49 0 0 0
TOTAL PUT 733 63,830 -89
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.17
29APR26 3.90 C 0.000 0.000 0.000 2.305 +0.152 183 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 2.198 +0.145 166 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 2.071 +0.119 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.975 +0.122 104 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.893 +0.140 136 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.785 +0.132 117 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.704 +0.151 133 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.598 +0.144 119 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.483 +0.129 94 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.393 +0.139 100 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.297 +0.143 97 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 1.197 +0.143 90 0 1,003 0
29APR26 5.25 C 0.950 0.950 0.950 0.951 +0.147 76 5 655 0
29APR26 5.50 C 0.691 0.691 0.691 0.694 +0.139 54 2 1,208 -2
29APR26 5.75 C 0.304 0.436 0.304 0.432 +0.119 30 33 806 -22
29APR26 6.00 C 0.107 0.228 0.107 0.207 +0.082 25 63 276 +63
29APR26 6.25 C 0.050 0.065 0.050 0.065 +0.036 25 111 195 -59
29APR26 6.50 C 0.008 0.014 0.008 0.011 +0.007 24 39 101 +39
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 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 41 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 2.305 +0.151 112 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.198 +0.144 103 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 2.083 +0.131 85 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.975 +0.120 65 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.893 +0.138 85 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.785 +0.132 74 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.704 +0.151 82 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.598 +0.143 75 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.484 +0.130 61 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.393 +0.139 63 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.297 +0.142 61 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 1.197 +0.142 57 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 0.951 +0.145 48 0 426 0
28MAY26 5.50 C 0.000 0.000 0.000 0.694 +0.134 36 0 393 0
28MAY26 5.75 C 0.430 0.442 0.430 0.442 +0.112 25 9 158 -3
28MAY26 6.00 C 0.200 0.240 0.200 0.243 +0.079 24 6 369 0
28MAY26 6.25 C 0.109 0.120 0.109 0.110 +0.041 23 14 329 +12
28MAY26 6.50 C 0.050 0.053 0.050 0.043 +0.018 23 36 298 +30
28MAY26 6.75 C 0.000 0.000 0.000 0.015 +0.007 23 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.389 +0.135 83 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.305 +0.151 87 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.198 +0.144 80 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.089 +0.135 72 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.983 +0.128 65 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.893 +0.138 67 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.789 +0.134 62 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.704 +0.149 64 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.598 +0.143 59 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.484 +0.129 49 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.393 +0.138 50 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.297 +0.142 48 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 1.197 +0.142 45 0 303 0
29JUN26 5.25 C 0.000 0.000 0.000 0.951 +0.144 39 0 1,019 0
29JUN26 5.50 C 0.000 0.000 0.000 0.694 +0.134 29 0 542 0
29JUN26 5.75 C 0.471 0.471 0.459 0.464 +0.101 24 2 437 -2
29JUN26 6.00 C 0.260 0.260 0.260 0.287 +0.070 24 30 340 +30
29JUN26 6.25 C 0.166 0.166 0.166 0.167 +0.046 23 1 143 +1
29JUN26 6.50 C 0.097 0.102 0.097 0.092 +0.028 23 51 130 0
29JUN26 6.75 C 0.000 0.000 0.000 0.047 +0.016 23 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.023 +0.009 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.010 +0.004 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.005 +0.002 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 26 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 31 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.198 +0.144 69 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 2.089 +0.135 62 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.989 +0.134 59 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.893 +0.138 58 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.789 +0.134 53 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.704 +0.149 55 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.598 +0.143 51 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.489 +0.134 45 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.393 +0.138 43 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.297 +0.142 42 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.197 +0.141 39 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.951 +0.141 33 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.694 +0.116 25 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.498 +0.089 25 0 100 0
30JUL26 6.00 C 0.340 0.340 0.340 0.340 +0.064 24 5 5 0
30JUL26 6.25 C 0.000 0.000 0.000 0.226 +0.049 24 0 1 0
30JUL26 6.50 C 0.000 0.000 0.000 0.142 +0.034 24 0 1 0
30JUL26 6.75 C 0.000 0.000 0.000 0.087 +0.023 23 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.050 +0.014 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.028 +0.009 23 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.015 +0.005 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.008 +0.003 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.004 +0.001 23 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.002 0.000 23 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 25 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.389 +0.135 58 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.305 +0.151 59 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.198 +0.144 55 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.089 +0.135 50 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.989 +0.134 47 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.893 +0.138 46 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.789 +0.134 42 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.704 +0.149 44 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.598 +0.143 40 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.490 +0.135 36 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.393 +0.137 34 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.297 +0.140 33 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.197 +0.137 31 0 47 0
29SEP26 5.25 C 0.000 0.000 0.000 0.951 +0.125 26 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.735 +0.093 24 0 279 0
29SEP26 5.75 C 0.549 0.594 0.549 0.579 +0.098 25 3 609 -1
29SEP26 6.00 C 0.000 0.000 0.000 0.439 +0.063 24 0 542 0
29SEP26 6.25 C 0.320 0.320 0.320 0.330 +0.055 25 1 539 -1
29SEP26 6.50 C 0.246 0.246 0.246 0.239 +0.045 24 5 356 +5
29SEP26 6.75 C 0.000 0.000 0.000 0.170 +0.035 24 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.118 +0.026 24 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.080 +0.019 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.053 +0.013 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.035 +0.009 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.022 +0.006 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.014 +0.004 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.009 +0.003 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.006 +0.002 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 +0.001 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.305 +0.151 46 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.198 +0.144 43 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.089 +0.135 39 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.989 +0.134 37 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.893 +0.138 36 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.789 +0.134 33 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.704 +0.149 34 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.598 +0.140 31 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.492 +0.128 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.397 +0.141 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.304 +0.131 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.220 +0.130 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.013 +0.112 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.841 +0.105 25 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.682 +0.085 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.545 +0.066 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.433 +0.054 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.350 +0.053 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.272 +0.041 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.215 +0.031 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.166 +0.027 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.125 +0.020 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.093 +0.015 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.069 +0.012 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.051 +0.010 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.037 +0.007 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.027 +0.005 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.020 +0.005 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.305 +0.151 38 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.198 +0.144 35 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.089 +0.135 32 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.989 +0.134 30 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.893 +0.138 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.789 +0.130 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.704 +0.139 27 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.598 +0.120 25 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.499 +0.135 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.410 +0.134 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.325 +0.126 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.244 +0.119 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.073 +0.119 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.907 +0.106 23 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.735 +0.070 22 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.614 +0.067 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.502 +0.058 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.409 +0.052 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.330 +0.044 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.265 +0.034 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.216 +0.029 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.174 +0.026 24 0 0 0
30MAR27 7.75 C 0.135 0.135 0.135 0.137 +0.022 24 1 1 +1
30MAR27 8.00 C 0.000 0.000 0.000 0.105 +0.016 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.082 +0.014 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.063 +0.011 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.048 +0.008 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.037 +0.007 24 0 0 0
TOTAL CALL 417 13,476 +91
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 99 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 88 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 83 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 78 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 73 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 68 0 352 0
29APR26 4.80 P 0.001 0.001 0.001 0.001 0.000 63 1 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 58 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 54 0 765 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 719 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 1,319 0
29APR26 5.75 P 0.006 0.006 0.005 0.004 -0.006 25 60 1,017 -60
29APR26 6.00 P 0.056 0.056 0.028 0.032 -0.038 24 86 266 +31
29APR26 6.25 P 0.150 0.150 0.140 0.139 -0.091 24 8 156 -1
29APR26 6.50 P 0.331 0.336 0.331 0.339 -0.120 25 28 102 +25
29APR26 6.75 P 0.000 0.000 0.000 0.580 -0.141 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.830 -0.149 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.080 -0.136 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.330 -0.136 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.580 -0.136 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.830 -0.136 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.080 -0.136 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.330 -0.136 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.580 -0.152 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.830 -0.135 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 40 0 63 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 30 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 212 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 -0.001 24 0 303 0
28MAY26 5.25 P 0.010 0.010 0.010 0.006 -0.004 23 1 233 +1
28MAY26 5.50 P 0.032 0.032 0.032 0.023 -0.016 23 5 264 0
28MAY26 5.75 P 0.080 0.080 0.068 0.070 -0.037 23 14 240 +5
28MAY26 6.00 P 0.160 0.160 0.153 0.159 -0.066 22 15 99 +1
28MAY26 6.25 P 0.000 0.000 0.000 0.305 -0.092 22 0 37 0
28MAY26 6.50 P 0.536 0.536 0.536 0.498 -0.112 21 24 42 0
28MAY26 6.75 P 0.000 0.000 0.000 0.734 -0.120 23 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 0.965 -0.131 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.206 -0.142 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.455 -0.145 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.704 -0.145 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.954 -0.144 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.207 -0.141 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.453 -0.145 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.703 -0.144 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.986 -0.111 65 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 -0.001 22 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.003 -0.001 24 0 184 0
29JUN26 4.90 P 0.000 0.000 0.000 0.004 -0.003 23 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.007 -0.004 23 0 473 0
29JUN26 5.25 P 0.000 0.000 0.000 0.022 -0.010 23 0 615 0
29JUN26 5.50 P 0.000 0.000 0.000 0.057 -0.020 23 0 657 0
29JUN26 5.75 P 0.000 0.000 0.000 0.118 -0.036 23 0 417 0
29JUN26 6.00 P 0.258 0.258 0.203 0.215 -0.060 22 34 223 +17
29JUN26 6.25 P 0.000 0.000 0.000 0.354 -0.083 22 0 50 0
29JUN26 6.50 P 0.000 0.000 0.000 0.533 -0.103 21 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 0.755 -0.113 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.985 -0.122 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.206 -0.144 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.455 -0.149 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.704 -0.148 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.962 -0.138 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.224 -0.128 33 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.454 -0.145 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.703 -0.147 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.986 -0.115 51 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.196 -0.155 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.003 -0.002 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.005 -0.003 23 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.008 -0.004 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.013 -0.005 24 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.019 -0.007 23 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.045 -0.012 23 0 18 0
30JUL26 5.50 P 0.000 0.000 0.000 0.089 -0.024 23 0 7 0
30JUL26 5.75 P 0.155 0.155 0.153 0.160 -0.040 23 4 107 +4
30JUL26 6.00 P 0.000 0.000 0.000 0.263 -0.057 22 0 45 0
30JUL26 6.25 P 0.404 0.404 0.391 0.401 -0.076 22 33 48 +33
30JUL26 6.50 P 0.591 0.591 0.591 0.570 -0.100 22 25 95 +25
30JUL26 6.75 P 0.000 0.000 0.000 0.783 -0.113 23 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.001 -0.122 23 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.216 -0.145 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.455 -0.150 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.704 -0.149 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.962 -0.138 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.224 -0.128 29 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.454 -0.148 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.703 -0.147 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.986 -0.115 44 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 -0.001 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.004 -0.001 25 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 -0.002 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 -0.002 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.011 -0.004 24 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.016 -0.005 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.021 -0.007 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.028 -0.010 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.039 -0.011 24 0 877 0
29SEP26 5.00 P 0.000 0.000 0.000 0.049 -0.016 24 0 1,341 0
29SEP26 5.25 P 0.088 0.088 0.088 0.089 -0.021 24 30 260 +30
29SEP26 5.50 P 0.000 0.000 0.000 0.150 -0.030 24 0 387 0
29SEP26 5.75 P 0.226 0.226 0.226 0.235 -0.046 24 5 195 +5
29SEP26 6.00 P 0.330 0.331 0.330 0.343 -0.058 23 2 468 +2
29SEP26 6.25 P 0.000 0.000 0.000 0.478 -0.080 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.638 -0.101 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.824 -0.112 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.043 -0.110 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.244 -0.136 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.471 -0.141 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.721 -0.134 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.962 -0.141 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.224 -0.133 26 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.454 -0.152 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.703 -0.147 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.986 -0.119 37 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.197 -0.156 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 -0.002 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.008 -0.003 25 0 54 0
30DEC26 4.10 P 0.021 0.021 0.021 0.011 -0.004 25 7 5 -7
30DEC26 4.20 P 0.000 0.000 0.000 0.015 -0.004 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.020 -0.006 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.027 -0.006 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.034 -0.010 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.044 -0.011 25 0 102 0
30DEC26 4.70 P 0.000 0.000 0.000 0.056 -0.013 25 0 29 0
30DEC26 4.80 P 0.000 0.000 0.000 0.066 -0.019 24 0 7 0
30DEC26 4.90 P 0.090 0.090 0.090 0.081 -0.023 24 10 34 0
30DEC26 5.00 P 0.000 0.000 0.000 0.099 -0.021 24 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.157 -0.030 24 0 41 0
30DEC26 5.50 P 0.000 0.000 0.000 0.235 -0.039 25 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.325 -0.060 24 0 2 0
30DEC26 6.00 P 0.000 0.000 0.000 0.453 -0.061 25 0 1 0
30DEC26 6.25 P 0.000 0.000 0.000 0.595 -0.071 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.754 -0.087 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.931 -0.098 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.123 -0.109 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.327 -0.123 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.540 -0.129 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.760 -0.134 25 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.988 -0.133 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.224 -0.133 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.455 -0.161 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.703 -0.148 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.986 -0.119 32 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.011 -0.002 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.014 -0.004 23 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.019 -0.005 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.025 -0.006 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.032 -0.007 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.041 -0.008 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.051 -0.010 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.063 -0.013 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.077 -0.014 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.093 -0.018 24 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.111 -0.020 24 0 32 0
30MAR27 5.00 P 0.000 0.000 0.000 0.130 -0.026 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.194 -0.034 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.274 -0.045 24 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.374 -0.056 24 0 2 0
30MAR27 6.00 P 0.000 0.000 0.000 0.495 -0.065 24 0 13 0
30MAR27 6.25 P 0.000 0.000 0.000 0.639 -0.070 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.795 -0.080 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.973 -0.086 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.166 -0.092 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.360 -0.110 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.569 -0.122 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.785 -0.129 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.007 -0.133 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.234 -0.134 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.467 -0.149 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.704 -0.147 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.986 -0.119 29 0 0 0
TOTAL PUT 392 17,349 +111
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 ($0.001) CLOSING PRICE HK$ 5.21
29APR26 3.20 C 0.000 0.000 0.000 2.016 +0.103 140 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.917 +0.104 135 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.817 +0.104 127 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.717 +0.104 119 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.617 +0.104 112 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.517 +0.103 104 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.417 +0.103 97 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.317 +0.103 90 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.217 +0.103 83 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.117 +0.103 76 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.018 +0.103 71 0 0 0
29APR26 4.30 C 0.856 0.856 0.856 0.918 +0.103 64 1 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.817 +0.103 56 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.714 +0.098 41 0 5,890 0
29APR26 4.60 C 0.620 0.620 0.620 0.612 +0.092 0 45 5,000 -45
29APR26 4.70 C 0.000 0.000 0.000 0.512 +0.085 0 0 21,861 0
29APR26 4.80 C 0.368 0.434 0.368 0.417 +0.091 30 84 5,170 0
29APR26 4.90 C 0.337 0.337 0.337 0.314 +0.084 19 25 4,746 -25
29APR26 5.00 C 0.185 0.233 0.185 0.220 +0.073 20 1,158 12,844 -324
29APR26 5.25 C 0.038 0.056 0.034 0.049 +0.024 20 2,135 17,182 +1,865
29APR26 5.50 C 0.003 0.004 0.003 0.004 +0.002 21 200 2,662 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 37 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 47 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.924 +0.109 67 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.825 +0.090 65 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.725 +0.089 60 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.625 +0.089 56 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.526 +0.089 54 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.426 +0.109 50 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.327 +0.090 47 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.227 +0.109 43 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.128 +0.090 40 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.028 +0.110 37 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.930 +0.091 35 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.817 +0.075 0 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.731 +0.088 28 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.621 +0.078 0 0 13,888 0
28MAY26 4.70 C 0.510 0.540 0.507 0.531 +0.084 21 15 4,831 -13
28MAY26 4.80 C 0.435 0.435 0.435 0.446 +0.089 23 34 2,936 +34
28MAY26 4.90 C 0.000 0.000 0.000 0.348 +0.073 19 0 3,837 0
28MAY26 5.00 C 0.251 0.273 0.249 0.268 +0.066 19 427 4,586 -207
28MAY26 5.25 C 0.092 0.118 0.092 0.111 +0.037 18 344 6,178 +52
28MAY26 5.50 C 0.029 0.034 0.028 0.036 +0.014 18 796 6,432 +630
28MAY26 5.75 C 0.013 0.013 0.013 0.008 +0.003 18 100 2,131 +100
28MAY26 6.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 277 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 2.231 +0.096 61 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.132 +0.097 58 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.032 +0.095 55 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.933 +0.097 52 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.834 +0.097 50 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.735 +0.097 47 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.635 +0.097 44 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.536 +0.098 42 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.436 +0.097 38 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.337 +0.099 36 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.238 +0.101 34 0 5,114 0
29JUN26 4.10 C 0.000 0.000 0.000 1.140 +0.102 32 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.039 +0.096 29 0 235 0
29JUN26 4.30 C 0.900 0.900 0.900 0.939 +0.089 26 30 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.849 +0.094 27 0 21,573 0
29JUN26 4.50 C 0.000 0.000 0.000 0.747 +0.089 23 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.651 +0.088 22 0 7,280 0
29JUN26 4.70 C 0.563 0.563 0.563 0.532 +0.061 10 1 5,769 0
29JUN26 4.80 C 0.450 0.450 0.450 0.475 +0.110 21 53 1,766 -53
29JUN26 4.90 C 0.000 0.000 0.000 0.384 +0.073 19 0 31,616 0
29JUN26 5.00 C 0.000 0.000 0.000 0.311 +0.068 19 0 7,915 0
29JUN26 5.25 C 0.135 0.160 0.135 0.160 +0.043 18 124 14,288 +100
29JUN26 5.50 C 0.062 0.075 0.060 0.073 +0.026 18 1,128 4,448 +588
29JUN26 5.75 C 0.029 0.033 0.029 0.028 +0.012 18 598 1,972 +298
29JUN26 6.00 C 0.000 0.000 0.000 0.009 +0.004 18 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 +0.001 19 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.537 +0.098 40 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.437 +0.097 37 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.337 +0.097 34 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.238 +0.097 32 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.140 +0.096 30 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.041 +0.098 28 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.944 +0.094 27 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.849 +0.094 26 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.753 +0.093 24 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.652 +0.087 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.566 +0.091 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.477 +0.085 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.388 +0.072 18 0 453 0
30JUL26 5.00 C 0.310 0.310 0.310 0.311 +0.062 18 10 725 0
30JUL26 5.25 C 0.000 0.000 0.000 0.168 +0.044 18 0 7,578 0
30JUL26 5.50 C 0.083 0.083 0.083 0.079 +0.025 18 60 4,850 +60
30JUL26 5.75 C 0.038 0.043 0.038 0.032 +0.012 18 101 1,884 +1
30JUL26 6.00 C 0.021 0.022 0.021 0.012 +0.005 18 51 171 +51
30JUL26 6.25 C 0.000 0.000 0.000 0.004 +0.002 18 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.232 +0.097 51 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.132 +0.097 48 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.032 +0.095 45 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.934 +0.097 43 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.834 +0.095 41 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.736 +0.098 39 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.636 +0.097 37 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.537 +0.097 35 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.437 +0.097 32 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.338 +0.097 30 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.239 +0.097 28 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.140 +0.093 26 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.043 +0.093 25 0 1,620 0
29SEP26 4.30 C 0.874 0.874 0.874 0.947 +0.092 24 100 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.849 +0.085 22 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.753 +0.083 21 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.652 +0.087 18 0 2,931 0
29SEP26 4.70 C 0.000 0.000 0.000 0.582 +0.088 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.499 +0.080 20 0 1,227 0
29SEP26 4.90 C 0.000 0.000 0.000 0.417 +0.066 19 0 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.350 +0.060 19 0 1,891 0
29SEP26 5.25 C 0.180 0.219 0.180 0.212 +0.041 18 148 4,259 -56
29SEP26 5.50 C 0.114 0.114 0.114 0.124 +0.030 18 3 2,618 +3
29SEP26 5.75 C 0.000 0.000 0.000 0.067 +0.017 18 0 823 0
29SEP26 6.00 C 0.000 0.000 0.000 0.034 +0.009 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.017 +0.005 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.008 +0.003 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 +0.001 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 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 2.132 +0.097 41 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.033 +0.096 39 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.934 +0.097 37 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.835 +0.096 35 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.736 +0.096 33 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.636 +0.097 31 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.537 +0.097 29 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.438 +0.097 28 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.339 +0.097 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.240 +0.094 24 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.143 +0.093 23 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.047 +0.091 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.952 +0.087 21 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.862 +0.085 21 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.774 +0.092 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.689 +0.088 20 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.610 +0.083 19 0 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.535 +0.074 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.464 +0.059 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.408 +0.055 19 0 1,653 0
30DEC26 5.25 C 0.000 0.000 0.000 0.289 +0.042 19 0 412 0
30DEC26 5.50 C 0.000 0.000 0.000 0.200 +0.033 19 0 367 0
30DEC26 5.75 C 0.000 0.000 0.000 0.134 +0.024 19 0 160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.086 +0.015 19 0 208 0
30DEC26 6.25 C 0.000 0.000 0.000 0.057 +0.010 19 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.036 +0.008 19 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.022 +0.005 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.013 +0.003 19 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.008 +0.002 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 +0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 +0.001 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.934 +0.097 32 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.835 +0.096 30 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.736 +0.096 29 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.636 +0.095 27 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.537 +0.095 25 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.438 +0.096 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.340 +0.096 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.242 +0.093 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.146 +0.091 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.052 +0.088 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.961 +0.095 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.873 +0.092 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.790 +0.089 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.701 +0.073 17 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.634 +0.069 17 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.570 +0.064 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.511 +0.058 18 50 1,150 +50
30MAR27 5.00 C 0.423 0.423 0.418 0.458 +0.056 18 11 1,329 +11
30MAR27 5.25 C 0.000 0.000 0.000 0.340 +0.044 18 0 1,374 0
30MAR27 5.50 C 0.206 0.221 0.206 0.247 +0.034 18 610 807 +610
30MAR27 5.75 C 0.000 0.000 0.000 0.176 +0.027 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.123 +0.020 18 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.085 +0.012 18 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.060 +0.012 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.039 +0.008 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.025 +0.005 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.016 +0.003 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 +0.002 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.007 +0.002 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 +0.001 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 +0.001 19 0 0 0
TOTAL CALL 8,442 323,662 +3,730
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 92 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 85 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 79 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 73 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 67 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 62 0 1,670 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 56 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 51 0 5,257 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 45 0 5,562 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 25,551 0
29APR26 4.60 P 0.001 0.001 0.001 0.001 0.000 34 100 10,314 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 7,025 0
29APR26 4.80 P 0.005 0.005 0.005 0.001 -0.002 24 95 16,663 0
29APR26 4.90 P 0.008 0.008 0.007 0.002 -0.008 21 60 3,715 0
29APR26 5.00 P 0.015 0.015 0.010 0.007 -0.021 20 52 6,588 +32
29APR26 5.25 P 0.103 0.107 0.081 0.086 -0.070 20 114 233 +113
29APR26 5.50 P 0.000 0.000 0.000 0.298 -0.092 26 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.540 -0.101 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.790 -0.101 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.040 -0.101 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.290 -0.101 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.540 -0.101 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.790 -0.101 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.040 -0.101 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.290 -0.101 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.540 -0.101 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.790 -0.101 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.040 -0.101 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 51 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 48 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 44 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 41 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 3,282 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 1,612 0
28MAY26 4.40 P 0.004 0.007 0.004 0.001 0.000 22 1,027 1,769 -484
28MAY26 4.50 P 0.000 0.000 0.000 0.001 -0.002 19 0 3,325 0
28MAY26 4.60 P 0.000 0.000 0.000 0.002 -0.004 18 0 1,574 0
28MAY26 4.70 P 0.000 0.000 0.000 0.005 -0.007 18 0 2,257 0
28MAY26 4.80 P 0.023 0.023 0.023 0.011 -0.014 18 400 25,599 0
28MAY26 4.90 P 0.033 0.034 0.033 0.023 -0.021 18 340 1,793 +50
28MAY26 5.00 P 0.050 0.050 0.042 0.044 -0.029 18 172 3,401 +44
28MAY26 5.25 P 0.151 0.151 0.129 0.142 -0.056 18 1,215 1,371 +1,145
28MAY26 5.50 P 0.000 0.000 0.000 0.320 -0.079 19 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.541 -0.100 18 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.790 -0.107 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.040 -0.101 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.290 -0.101 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.540 -0.107 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.790 -0.107 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.040 -0.101 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.290 -0.101 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.540 -0.101 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.790 -0.101 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.040 -0.107 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 40 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 37 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 35 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 33 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 2,592 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 -0.001 18 0 1,823 0
29JUN26 4.40 P 0.010 0.010 0.010 0.003 -0.001 19 200 1,802 -198
29JUN26 4.50 P 0.014 0.014 0.014 0.005 -0.003 18 320 3,482 -320
29JUN26 4.60 P 0.018 0.018 0.018 0.010 -0.006 18 33 8,396 0
29JUN26 4.70 P 0.032 0.032 0.027 0.018 -0.009 18 422 2,514 0
29JUN26 4.80 P 0.000 0.000 0.000 0.030 -0.015 18 0 1,168 0
29JUN26 4.90 P 0.061 0.061 0.055 0.050 -0.021 18 11 3,403 -10
29JUN26 5.00 P 0.082 0.082 0.075 0.076 -0.027 18 776 1,142 +379
29JUN26 5.25 P 0.173 0.174 0.173 0.180 -0.046 18 113 415 +100
29JUN26 5.50 P 0.000 0.000 0.000 0.350 -0.067 19 0 680 0
29JUN26 5.75 P 0.000 0.000 0.000 0.545 -0.098 16 0 150 0
29JUN26 6.00 P 0.855 0.855 0.855 0.793 -0.104 20 10 398 +10
29JUN26 6.25 P 0.000 0.000 0.000 1.040 -0.101 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.290 -0.101 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.540 -0.107 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.790 -0.107 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.040 -0.101 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.290 -0.101 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.540 -0.101 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.790 -0.101 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.040 -0.107 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 24 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 3.90 P 0.006 0.006 0.006 0.001 0.000 20 154 194 +154
30JUL26 4.00 P 0.000 0.000 0.000 0.001 -0.001 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.004 -0.002 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.007 -0.003 18 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.012 -0.006 18 0 530 0
30JUL26 4.50 P 0.031 0.031 0.031 0.020 -0.010 18 10 40 0
30JUL26 4.60 P 0.043 0.046 0.043 0.032 -0.015 18 70 970 +60
30JUL26 4.70 P 0.061 0.061 0.061 0.050 -0.020 18 90 350 +90
30JUL26 4.80 P 0.000 0.000 0.000 0.074 -0.027 18 0 238 0
30JUL26 4.90 P 0.110 0.110 0.110 0.106 -0.027 18 12 196 +12
30JUL26 5.00 P 0.000 0.000 0.000 0.146 -0.035 18 0 100 0
30JUL26 5.25 P 0.264 0.264 0.264 0.272 -0.057 17 10 10 +10
30JUL26 5.50 P 0.443 0.443 0.443 0.454 -0.073 18 13 13 +13
30JUL26 5.75 P 0.000 0.000 0.000 0.663 -0.086 17 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.895 -0.092 16 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.136 -0.098 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.381 -0.095 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.627 -0.096 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.875 -0.096 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.123 -0.096 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.372 -0.095 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.620 -0.095 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.868 -0.096 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.117 -0.096 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 30 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 28 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 27 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 22 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 -0.001 19 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 -0.001 19 0 4,320 0
29SEP26 3.90 P 0.015 0.015 0.015 0.003 -0.001 19 300 3,344 -60
29SEP26 4.00 P 0.000 0.000 0.000 0.005 -0.002 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.008 -0.004 18 0 2,774 0
29SEP26 4.20 P 0.034 0.034 0.028 0.013 -0.006 18 70 5,086 0
29SEP26 4.30 P 0.037 0.037 0.037 0.020 -0.009 18 150 2,570 0
29SEP26 4.40 P 0.048 0.048 0.048 0.031 -0.011 18 200 776 0
29SEP26 4.50 P 0.061 0.061 0.061 0.045 -0.016 18 320 1,388 +320
29SEP26 4.60 P 0.074 0.074 0.074 0.063 -0.021 18 30 1,634 +30
29SEP26 4.70 P 0.000 0.000 0.000 0.087 -0.027 18 0 2,979 0
29SEP26 4.80 P 0.128 0.128 0.128 0.117 -0.033 18 4 1,734 0
29SEP26 4.90 P 0.000 0.000 0.000 0.153 -0.032 18 0 5,150 0
29SEP26 5.00 P 0.000 0.000 0.000 0.194 -0.035 18 0 1,151 0
29SEP26 5.25 P 0.000 0.000 0.000 0.319 -0.053 18 0 150 0
29SEP26 5.50 P 0.000 0.000 0.000 0.490 -0.065 18 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.691 -0.088 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.908 -0.088 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.142 -0.093 15 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.383 -0.095 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.628 -0.096 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.879 -0.092 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.123 -0.096 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.372 -0.096 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.620 -0.096 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.868 -0.096 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.117 -0.096 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 23 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 0.000 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.002 0.000 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.003 -0.001 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.004 -0.002 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.006 -0.003 19 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.009 -0.004 19 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.014 -0.005 20 0 1,392 0
30DEC26 4.00 P 0.000 0.000 0.000 0.020 -0.008 19 0 3,711 0
30DEC26 4.10 P 0.000 0.000 0.000 0.029 -0.009 19 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.040 -0.012 19 0 1,444 0
30DEC26 4.30 P 0.074 0.074 0.074 0.054 -0.016 20 200 349 -24
30DEC26 4.40 P 0.000 0.000 0.000 0.072 -0.019 20 0 622 0
30DEC26 4.50 P 0.000 0.000 0.000 0.094 -0.021 20 0 8,891 0
30DEC26 4.60 P 0.132 0.135 0.132 0.118 -0.028 20 80 1,620 +80
30DEC26 4.70 P 0.165 0.165 0.165 0.149 -0.032 20 80 1,925 +80
30DEC26 4.80 P 0.000 0.000 0.000 0.184 -0.036 20 0 1,041 0
30DEC26 4.90 P 0.231 0.233 0.231 0.223 -0.043 20 95 166 +95
30DEC26 5.00 P 0.000 0.000 0.000 0.269 -0.046 20 0 88 0
30DEC26 5.25 P 0.000 0.000 0.000 0.403 -0.060 20 0 144 0
30DEC26 5.50 P 0.000 0.000 0.000 0.569 -0.064 20 0 105 0
30DEC26 5.75 P 0.000 0.000 0.000 0.760 -0.081 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.973 -0.089 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.203 -0.088 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.437 -0.089 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.674 -0.091 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.914 -0.092 27 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.155 -0.094 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.398 -0.094 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.641 -0.094 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.885 -0.094 27 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.129 -0.095 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 -0.001 19 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 -0.002 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.005 -0.002 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.008 -0.002 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.011 -0.004 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.016 -0.005 19 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.022 -0.007 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.031 -0.009 19 0 317 0
30MAR27 4.10 P 0.000 0.000 0.000 0.042 -0.011 19 0 170 0
30MAR27 4.20 P 0.000 0.000 0.000 0.055 -0.015 19 0 50 0
30MAR27 4.30 P 0.000 0.000 0.000 0.073 -0.016 19 0 75 0
30MAR27 4.40 P 0.000 0.000 0.000 0.092 -0.021 19 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.116 -0.024 19 0 2,400 0
30MAR27 4.60 P 0.159 0.159 0.159 0.144 -0.027 19 21 436 +21
30MAR27 4.70 P 0.000 0.000 0.000 0.175 -0.033 19 0 1,000 0
30MAR27 4.80 P 0.232 0.232 0.232 0.213 -0.035 19 3 1,024 +3
30MAR27 4.90 P 0.000 0.000 0.000 0.252 -0.042 19 0 1,018 0
30MAR27 5.00 P 0.324 0.324 0.324 0.299 -0.045 19 10 1,050 +10
30MAR27 5.25 P 0.462 0.462 0.462 0.431 -0.058 19 7 112 +7
30MAR27 5.50 P 0.000 0.000 0.000 0.593 -0.068 20 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.780 -0.077 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.987 -0.086 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.212 -0.092 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.449 -0.090 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.686 -0.090 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.924 -0.091 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.164 -0.092 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.406 -0.093 27 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.648 -0.094 27 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.892 -0.094 28 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.136 -0.094 28 0 0 0
TOTAL PUT 7,389 337,395 +1,762
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.88
29APR26 4.80 C 0.000 0.000 0.000 4.083 +0.199 121 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.983 +0.199 114 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.883 +0.199 107 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.633 +0.199 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 3.383 +0.199 0 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 3.133 +0.199 0 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.883 +0.198 0 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.634 +0.199 75 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 2.384 +0.199 64 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 2.134 +0.199 52 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.884 +0.199 0 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.634 +0.198 0 0 70 0
29APR26 7.50 C 1.372 1.372 1.372 1.384 +0.198 0 73 2,882 -73
29APR26 7.75 C 0.000 0.000 0.000 1.135 +0.199 32 0 3,829 0
29APR26 8.00 C 0.850 0.850 0.850 0.885 +0.198 24 10 6,410 0
29APR26 8.25 C 0.603 0.603 0.600 0.636 +0.202 21 37 6,071 -37
29APR26 8.50 C 0.270 0.390 0.270 0.389 +0.168 16 430 6,044 -282
29APR26 8.75 C 0.091 0.190 0.091 0.189 +0.108 19 1,711 11,625 -631
29APR26 9.00 C 0.019 0.063 0.019 0.066 +0.047 20 2,364 7,183 +1,991
29APR26 9.25 C 0.015 0.015 0.015 0.015 +0.012 20 90 1,511 +90
29APR26 9.50 C 0.000 0.000 0.000 0.003 +0.002 21 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 24 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 41 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 - 93 0 0 -
28MAY26 4.90 C 0.000 0.000 0.000 3.992 +0.199 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.892 +0.202 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.643 +0.199 48 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.393 +0.198 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.133 +0.188 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.883 +0.192 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.634 +0.187 0 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.384 +0.187 0 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.134 +0.186 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.885 +0.186 0 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.634 +0.185 0 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.399 +0.198 19 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.156 +0.200 22 0 1,168 0
28MAY26 8.00 C 0.906 0.906 0.906 0.937 +0.216 26 73 2,139 0
28MAY26 8.25 C 0.000 0.000 0.000 0.675 +0.184 18 0 2,671 0
28MAY26 8.50 C 0.443 0.450 0.443 0.465 +0.149 18 603 3,352 -100
28MAY26 8.75 C 0.200 0.295 0.200 0.295 +0.111 18 783 9,035 -58
28MAY26 9.00 C 0.108 0.171 0.108 0.173 +0.077 19 2,842 6,647 +819
28MAY26 9.25 C 0.066 0.094 0.066 0.092 +0.045 19 1,342 2,212 +326
28MAY26 9.50 C 0.038 0.046 0.038 0.046 +0.026 19 115 723 +115
28MAY26 9.75 C 0.023 0.025 0.023 0.020 +0.013 19 120 145 +85
28MAY26 10.00 C 0.000 0.000 0.000 0.008 +0.005 19 22 82 +22
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 19 0 153 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 24 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 - 45 0 0 -
29JUN26 4.60 C 0.000 0.000 0.000 4.287 +0.185 0 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.188 +0.186 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.088 +0.185 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.992 +0.189 0 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.892 +0.188 0 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.643 +0.188 0 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.393 +0.187 0 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.145 +0.188 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.897 +0.189 0 0 150 0
29JUN26 6.25 C 0.000 0.000 0.000 2.648 +0.189 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.399 +0.188 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.149 +0.187 0 0 1 0
29JUN26 7.00 C 1.905 1.905 1.905 1.903 +0.196 0 7 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.664 +0.197 18 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.399 +0.174 0 0 3,174 0
29JUN26 7.75 C 0.000 0.000 0.000 1.179 +0.188 19 0 1,812 0
29JUN26 8.00 C 0.861 0.861 0.861 0.949 +0.176 19 2 16,784 -2
29JUN26 8.25 C 0.000 0.000 0.000 0.736 +0.176 19 0 2,992 0
29JUN26 8.50 C 0.464 0.531 0.464 0.539 +0.141 18 22 4,528 +1
29JUN26 8.75 C 0.315 0.315 0.315 0.382 +0.113 18 100 4,687 0
29JUN26 9.00 C 0.213 0.261 0.213 0.255 +0.082 18 1,389 4,480 +666
29JUN26 9.25 C 0.158 0.173 0.158 0.169 +0.059 19 360 3,750 +270
29JUN26 9.50 C 0.082 0.104 0.082 0.104 +0.041 19 368 1,775 +152
29JUN26 9.75 C 0.057 0.060 0.057 0.060 +0.026 19 29 640 +29
29JUN26 10.00 C 0.038 0.038 0.038 0.033 +0.016 19 50 699 +8
29JUN26 10.50 C 0.000 0.000 0.000 0.009 +0.005 19 0 220 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 21 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 24 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 - 33 0 0 -
30JUL26 5.25 C 0.000 0.000 0.000 3.643 +0.187 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.393 +0.186 0 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.145 +0.187 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.897 +0.188 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.649 +0.188 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.400 +0.188 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.151 +0.189 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.903 +0.187 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.664 +0.194 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.414 +0.185 0 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.184 +0.185 19 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.958 +0.174 19 0 102 0
30JUL26 8.25 C 0.000 0.000 0.000 0.750 +0.175 19 0 382 0
30JUL26 8.50 C 0.529 0.544 0.529 0.560 +0.142 19 60 447 +60
30JUL26 8.75 C 0.400 0.404 0.400 0.407 +0.112 19 50 703 0
30JUL26 9.00 C 0.275 0.275 0.275 0.287 +0.085 19 20 476 +20
30JUL26 9.25 C 0.161 0.194 0.161 0.194 +0.062 19 200 408 +180
30JUL26 9.50 C 0.118 0.133 0.118 0.128 +0.047 19 62 120 +20
30JUL26 9.75 C 0.086 0.086 0.086 0.080 +0.032 19 50 240 +50
30JUL26 10.00 C 0.000 0.000 0.000 0.047 +0.020 19 0 260 0
30JUL26 10.50 C 0.000 0.000 0.000 0.016 +0.008 19 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.005 +0.002 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 - 29 0 0 -
29SEP26 4.70 C 0.000 0.000 0.000 4.188 +0.185 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.089 +0.186 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.992 +0.188 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.892 +0.188 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.643 +0.187 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.394 +0.187 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.145 +0.187 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.897 +0.188 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.649 +0.188 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.400 +0.188 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.152 +0.188 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.909 +0.191 0 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.665 +0.195 16 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.414 +0.185 0 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 1.202 +0.177 20 0 1,950 0
29SEP26 8.00 C 0.975 0.975 0.975 0.991 +0.140 20 6 6,709 0
29SEP26 8.25 C 0.000 0.000 0.000 0.796 +0.159 20 0 2,338 0
29SEP26 8.50 C 0.550 0.612 0.550 0.629 +0.129 20 96 7,812 +61
29SEP26 8.75 C 0.000 0.000 0.000 0.490 +0.108 20 0 3,470 0
29SEP26 9.00 C 0.300 0.345 0.300 0.372 +0.084 20 28 8,873 +20
29SEP26 9.25 C 0.000 0.000 0.000 0.282 +0.069 20 0 361 0
29SEP26 9.50 C 0.000 0.000 0.000 0.208 +0.055 20 0 880 0
29SEP26 9.75 C 0.154 0.154 0.154 0.151 +0.043 20 20 309 +20
29SEP26 10.00 C 0.112 0.112 0.112 0.107 +0.032 20 10 545 +10
29SEP26 10.50 C 0.000 0.000 0.000 0.052 +0.018 20 0 100 0
29SEP26 11.00 C 0.000 0.000 0.000 0.023 +0.008 20 0 102 0
29SEP26 11.50 C 0.000 0.000 0.000 0.010 +0.003 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.005 +0.002 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 +0.001 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 - 22 0 0 -
30DEC26 4.80 C 0.000 0.000 0.000 4.089 +0.186 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.992 +0.188 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.892 +0.188 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.643 +0.187 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.394 +0.187 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.146 +0.188 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.898 +0.189 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.649 +0.188 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.401 +0.189 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.154 +0.184 0 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.911 +0.193 0 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.675 +0.205 18 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.450 +0.194 19 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.238 +0.136 19 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 1.046 +0.144 19 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.908 +0.154 21 0 603 0
30DEC26 8.50 C 0.000 0.000 0.000 0.739 +0.115 20 0 739 0
30DEC26 8.75 C 0.000 0.000 0.000 0.614 +0.103 20 0 72 0
30DEC26 9.00 C 0.000 0.000 0.000 0.505 +0.087 20 0 141 0
30DEC26 9.25 C 0.399 0.399 0.399 0.413 +0.074 20 300 472 0
30DEC26 9.50 C 0.309 0.309 0.302 0.336 +0.065 20 403 834 +403
30DEC26 9.75 C 0.236 0.255 0.236 0.270 +0.056 20 6 176 +6
30DEC26 10.00 C 0.000 0.000 0.000 0.214 +0.045 20 0 536 0
30DEC26 10.50 C 0.000 0.000 0.000 0.134 +0.026 20 0 172 0
30DEC26 11.00 C 0.000 0.000 0.000 0.085 +0.021 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.049 +0.012 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.029 +0.009 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.016 +0.005 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.009 +0.003 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.005 - 21 0 0 -
30MAR27 4.90 C 0.000 0.000 0.000 3.992 +0.188 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.892 +0.188 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.643 +0.187 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.394 +0.187 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.146 +0.188 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.898 +0.189 0 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.650 +0.188 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.402 +0.182 0 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.157 +0.172 0 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.919 +0.201 17 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.691 +0.184 18 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.477 +0.157 18 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.296 +0.110 19 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.164 +0.134 20 0 2,754 0
30MAR27 8.25 C 0.000 0.000 0.000 1.011 +0.150 21 0 2,529 0
30MAR27 8.50 C 0.000 0.000 0.000 0.847 +0.111 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.725 +0.099 20 0 117 0
30MAR27 9.00 C 0.500 0.500 0.500 0.615 +0.084 20 2 210 +2
30MAR27 9.25 C 0.460 0.460 0.460 0.523 +0.078 20 6 76 +6
30MAR27 9.50 C 0.000 0.000 0.000 0.440 +0.069 20 6,314 6,714 +6,314
30MAR27 9.75 C 0.000 0.000 0.000 0.366 +0.057 20 0 35 0
30MAR27 10.00 C 0.265 0.269 0.265 0.306 +0.053 20 7 372 +7
30MAR27 10.50 C 0.182 0.182 0.182 0.208 +0.037 20 7 187 +7
30MAR27 11.00 C 0.130 0.130 0.130 0.138 +0.024 20 10 60 +10
30MAR27 11.50 C 0.089 0.089 0.089 0.095 +0.018 21 10 10 +10
30MAR27 12.00 C 0.000 0.000 0.000 0.061 +0.012 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.039 +0.008 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.024 +0.005 21 0 0 0
30MAR27 13.50 C 0.000 0.000 0.000 0.015 - 21 0 0 -
TOTAL CALL 20,609 197,850 +10,597
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 140 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 131 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 120 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 110 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 83 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 74 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 66 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 0.000 58 0 3,675 0
29APR26 7.25 P 0.003 0.003 0.003 0.001 0.000 50 40 12,027 -40
29APR26 7.50 P 0.000 0.000 0.000 0.001 0.000 42 0 11,361 0
29APR26 7.75 P 0.000 0.000 0.000 0.001 0.000 35 0 21,588 0
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 27 0 11,578 0
29APR26 8.25 P 0.005 0.005 0.005 0.002 -0.005 22 206 6,797 -206
29APR26 8.50 P 0.041 0.041 0.014 0.012 -0.031 21 209 3,066 -42
29APR26 8.75 P 0.126 0.126 0.059 0.062 -0.090 21 2,241 1,379 +302
29APR26 9.00 P 0.202 0.215 0.180 0.189 -0.156 21 1,300 1,300 +1,295
29APR26 9.25 P 0.000 0.000 0.000 0.382 -0.188 20 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 0.620 -0.200 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 0.870 -0.200 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.120 -0.223 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 1.637 -0.205 65 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.137 -0.221 78 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 2.637 -0.221 91 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.137 -0.221 103 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 3.637 -0.221 114 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.137 -0.246 125 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 4.637 - 135 0 0 -
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 40 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 36 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 32 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 3,655 0
28MAY26 7.50 P 0.005 0.006 0.005 0.001 -0.001 21 355 4,303 -129
28MAY26 7.75 P 0.007 0.008 0.007 0.003 -0.003 19 180 9,497 -60
28MAY26 8.00 P 0.015 0.015 0.015 0.010 -0.010 19 110 13,856 -110
28MAY26 8.25 P 0.040 0.040 0.030 0.030 -0.026 19 232 2,332 +60
28MAY26 8.50 P 0.116 0.116 0.074 0.076 -0.052 19 695 2,150 +101
28MAY26 8.75 P 0.260 0.260 0.155 0.158 -0.088 19 285 1,540 +240
28MAY26 9.00 P 0.323 0.327 0.286 0.285 -0.126 20 371 349 +199
28MAY26 9.25 P 0.000 0.000 0.000 0.459 -0.140 20 6 6 +6
28MAY26 9.50 P 0.000 0.000 0.000 0.649 -0.177 19 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 0.877 -0.193 19 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.120 -0.223 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.637 -0.205 34 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.137 -0.239 41 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.637 -0.221 48 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.137 -0.238 54 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.637 -0.239 60 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.137 -0.246 65 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.637 - 70 0 0 -
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 53 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 48 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 200 0
29JUN26 5.50 P 0.001 0.001 0.001 0.001 0.000 39 100 188 0
29JUN26 5.75 P 0.001 0.001 0.001 0.001 0.000 36 100 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 33 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 16,725 0
29JUN26 6.50 P 0.004 0.004 0.004 0.001 0.000 27 30 2,969 -30
29JUN26 6.75 P 0.005 0.005 0.005 0.001 0.000 24 10 2,891 0
29JUN26 7.00 P 0.011 0.011 0.011 0.001 0.000 21 15 9,445 -15
29JUN26 7.25 P 0.000 0.000 0.000 0.002 -0.002 19 0 30,254 0
29JUN26 7.50 P 0.015 0.015 0.014 0.005 -0.005 19 267 5,682 +103
29JUN26 7.75 P 0.028 0.028 0.022 0.014 -0.012 19 140 3,645 0
29JUN26 8.00 P 0.056 0.056 0.038 0.034 -0.023 19 1,176 9,314 +1,016
29JUN26 8.25 P 0.085 0.085 0.072 0.071 -0.041 19 1,310 7,287 +1,200
29JUN26 8.50 P 0.160 0.160 0.127 0.134 -0.064 19 608 2,989 +146
29JUN26 8.75 P 0.272 0.272 0.220 0.226 -0.093 19 1,009 1,427 +944
29JUN26 9.00 P 0.347 0.347 0.347 0.351 -0.124 19 100 550 +100
29JUN26 9.25 P 0.000 0.000 0.000 0.515 -0.128 20 0 213 0
29JUN26 9.50 P 0.000 0.000 0.000 0.688 -0.164 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.900 -0.179 19 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.128 -0.232 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.637 -0.223 26 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.137 -0.239 32 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.637 -0.223 37 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.141 -0.234 43 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.637 -0.239 46 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.137 -0.246 50 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.641 - 56 0 0 -
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.002 -0.002 19 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.006 -0.003 20 0 1,110 0
30JUL26 7.25 P 0.022 0.022 0.022 0.013 -0.009 19 1,100 1,736 +980
30JUL26 7.50 P 0.045 0.045 0.041 0.029 -0.016 19 90 668 +90
30JUL26 7.75 P 0.074 0.074 0.060 0.058 -0.028 19 360 470 +90
30JUL26 8.00 P 0.125 0.127 0.102 0.105 -0.042 20 865 2,389 +347
30JUL26 8.25 P 0.214 0.214 0.162 0.175 -0.057 20 2,146 7,386 +2,116
30JUL26 8.50 P 0.327 0.327 0.252 0.264 -0.083 19 2,363 2,554 +2,323
30JUL26 8.75 P 0.378 0.381 0.378 0.383 -0.113 19 8 188 +8
30JUL26 9.00 P 0.562 0.562 0.562 0.533 -0.136 19 30 30 0
30JUL26 9.25 P 0.000 0.000 0.000 0.708 -0.145 19 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 0.902 -0.161 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.114 -0.211 19 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.349 -0.216 21 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.820 -0.229 21 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.306 -0.230 22 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.798 -0.216 23 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.294 -0.218 24 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.790 -0.219 24 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.288 -0.218 27 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.789 - 34 0 0 -
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 23 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 -0.001 20 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.002 -0.002 20 0 1,469 0
29SEP26 6.50 P 0.000 0.000 0.000 0.005 -0.003 20 0 2,980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.011 -0.006 20 0 2,678 0
29SEP26 7.00 P 0.036 0.036 0.036 0.022 -0.010 20 10 26,279 -10
29SEP26 7.25 P 0.050 0.050 0.050 0.041 -0.018 20 10 4,598 +10
29SEP26 7.50 P 0.083 0.083 0.075 0.071 -0.027 20 320 15,108 -134
29SEP26 7.75 P 0.118 0.120 0.118 0.115 -0.037 20 220 2,729 +220
29SEP26 8.00 P 0.000 0.000 0.000 0.176 -0.049 20 0 3,355 0
29SEP26 8.25 P 0.000 0.000 0.000 0.255 -0.065 20 0 1,421 0
29SEP26 8.50 P 0.000 0.000 0.000 0.354 -0.084 20 0 9,960 0
29SEP26 8.75 P 0.503 0.503 0.465 0.474 -0.104 20 42 47 +42
29SEP26 9.00 P 0.000 0.000 0.000 0.618 -0.124 20 0 5 0
29SEP26 9.25 P 0.000 0.000 0.000 0.779 -0.143 19 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 0.968 -0.151 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.167 -0.201 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.385 -0.208 20 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.839 -0.223 21 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.315 -0.221 21 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.806 -0.248 23 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.295 -0.219 22 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.791 -0.218 23 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.288 -0.218 24 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.789 - 29 0 0 -
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 -0.001 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 -0.001 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.007 -0.003 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.013 -0.006 21 0 1,133 0
30DEC26 6.50 P 0.000 0.000 0.000 0.024 -0.009 21 0 1,526 0
30DEC26 6.75 P 0.056 0.056 0.052 0.040 -0.015 21 20 1,843 +3
30DEC26 7.00 P 0.080 0.080 0.080 0.065 -0.021 21 10 18,622 +10
30DEC26 7.25 P 0.000 0.000 0.000 0.100 -0.029 21 0 1,421 0
30DEC26 7.50 P 0.000 0.000 0.000 0.147 -0.039 21 0 939 0
30DEC26 7.75 P 0.000 0.000 0.000 0.208 -0.050 21 0 2,108 0
30DEC26 8.00 P 0.297 0.297 0.288 0.285 -0.063 21 414 1,766 +334
30DEC26 8.25 P 0.385 0.385 0.385 0.379 -0.075 21 1 155 +1
30DEC26 8.50 P 0.495 0.495 0.492 0.491 -0.087 21 6 359 +6
30DEC26 8.75 P 0.000 0.000 0.000 0.618 -0.100 21 0 295 0
30DEC26 9.00 P 0.000 0.000 0.000 0.763 -0.116 21 0 3 0
30DEC26 9.25 P 0.000 0.000 0.000 0.924 -0.100 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.070 -0.174 21 0 171 0
30DEC26 9.75 P 0.000 0.000 0.000 1.294 -0.151 22 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.496 -0.164 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.936 -0.179 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.403 -0.193 26 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.868 -0.203 27 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.342 -0.208 27 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.822 -0.210 28 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.309 -0.207 28 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.790 - 26 0 0 -
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 -0.001 21 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.005 -0.002 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.009 -0.004 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.016 -0.007 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.027 -0.011 21 0 370 0
30MAR27 6.50 P 0.000 0.000 0.000 0.044 -0.016 21 0 495 0
30MAR27 6.75 P 0.090 0.090 0.090 0.069 -0.021 21 3 371 0
30MAR27 7.00 P 0.123 0.123 0.123 0.102 -0.029 21 120 543 +120
30MAR27 7.25 P 0.000 0.000 0.000 0.146 -0.036 21 0 160 0
30MAR27 7.50 P 0.220 0.220 0.220 0.202 -0.045 21 2 331 +2
30MAR27 7.75 P 0.000 0.000 0.000 0.271 -0.055 21 0 117 0
30MAR27 8.00 P 0.000 0.000 0.000 0.353 -0.069 21 0 2,512 0
30MAR27 8.25 P 0.000 0.000 0.000 0.451 -0.081 21 0 2,771 0
30MAR27 8.50 P 0.594 0.594 0.594 0.565 -0.091 21 6,319 6,319 +6,319
30MAR27 8.75 P 0.000 0.000 0.000 0.693 -0.104 21 0 388 0
30MAR27 9.00 P 0.000 0.000 0.000 0.835 -0.119 21 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 0.995 -0.127 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.167 -0.138 22 0 2 0
30MAR27 9.75 P 0.000 0.000 0.000 1.350 -0.151 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.548 -0.158 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.971 -0.175 23 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.427 -0.188 24 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 2.907 -0.196 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.376 -0.219 27 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.852 -0.207 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.332 -0.209 29 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.815 - 29 0 0 -
TOTAL PUT 25,554 353,825 +17,957
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.19
29APR26 4.20 C 0.000 0.000 0.000 2.992 +0.159 0 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.893 +0.149 112 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.793 +0.163 106 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.693 +0.139 100 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.593 +0.144 94 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.493 +0.159 89 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.393 +0.161 83 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.293 +0.142 77 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.193 +0.148 70 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.943 +0.159 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.690 +0.151 0 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.443 +0.158 0 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 1.193 +0.158 0 0 548 0
29APR26 6.25 C 0.951 0.951 0.941 0.972 +0.182 66 350 1,159 -340
29APR26 6.50 C 0.640 0.640 0.640 0.694 +0.141 23 30 3,633 -30
29APR26 6.75 C 0.302 0.453 0.302 0.450 +0.148 25 58 3,883 0
29APR26 7.00 C 0.201 0.236 0.180 0.228 +0.109 23 3,799 7,999 +3,325
29APR26 7.25 C 0.036 0.081 0.036 0.076 +0.045 22 998 6,058 -121
29APR26 7.50 C 0.008 0.018 0.008 0.016 +0.011 22 236 3,289 +236
29APR26 7.75 C 0.000 0.000 0.000 0.002 +0.001 23 0 1,170 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 28 0 2,282 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 1,400 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 42 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.893 +0.149 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.794 +0.159 68 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.694 +0.140 60 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.594 +0.145 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.494 +0.159 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.394 +0.159 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.294 +0.143 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.194 +0.149 0 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.945 +0.159 50 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.695 +0.156 40 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.445 +0.159 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.195 +0.146 0 0 1,542 0
28MAY26 6.25 C 0.000 0.000 0.000 0.972 +0.182 43 0 1,560 0
28MAY26 6.50 C 0.666 0.666 0.666 0.697 +0.144 21 100 7,222 0
28MAY26 6.75 C 0.424 0.460 0.424 0.456 +0.142 20 183 4,027 0
28MAY26 7.00 C 0.233 0.252 0.219 0.257 +0.105 21 266 2,948 +246
28MAY26 7.25 C 0.078 0.124 0.073 0.118 +0.059 21 824 7,221 +466
28MAY26 7.50 C 0.040 0.051 0.039 0.047 +0.028 21 507 2,817 +281
28MAY26 7.75 C 0.020 0.025 0.020 0.017 +0.011 21 102 2,584 +1
28MAY26 8.00 C 0.010 0.012 0.010 0.006 +0.004 21 411 741 +411
28MAY26 8.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 3.194 +0.160 73 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 3.094 +0.160 69 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.994 +0.161 66 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.894 +0.150 62 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.794 +0.159 55 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.694 +0.140 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.594 +0.145 0 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.494 +0.159 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.394 +0.159 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.294 +0.143 0 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 2.195 +0.150 49 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.945 +0.159 41 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.695 +0.156 32 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.445 +0.159 0 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 1.195 +0.146 0 0 3,077 0
29JUN26 6.25 C 0.000 0.000 0.000 0.972 +0.182 34 0 2,699 0
29JUN26 6.50 C 0.700 0.700 0.700 0.700 +0.147 21 30 21,841 -30
29JUN26 6.75 C 0.000 0.000 0.000 0.476 +0.134 21 0 21,027 0
29JUN26 7.00 C 0.220 0.269 0.220 0.294 +0.095 21 40 5,469 +10
29JUN26 7.25 C 0.149 0.177 0.149 0.169 +0.060 20 469 1,782 +185
29JUN26 7.50 C 0.097 0.102 0.097 0.093 +0.037 20 157 3,814 0
29JUN26 7.75 C 0.058 0.058 0.058 0.048 +0.022 20 50 1,071 0
29JUN26 8.00 C 0.000 0.000 0.000 0.023 +0.011 20 0 240 0
29JUN26 8.25 C 0.000 0.000 0.000 0.011 +0.006 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.005 +0.003 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.694 +0.140 53 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.594 +0.145 49 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.494 +0.159 44 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.394 +0.159 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.294 +0.143 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.195 +0.150 45 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.945 +0.159 39 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.695 +0.156 33 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.445 +0.159 27 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.195 +0.146 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.972 +0.181 30 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.705 +0.140 20 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.508 +0.122 22 0 239 0
30JUL26 7.00 C 0.000 0.000 0.000 0.344 +0.088 21 0 210 0
30JUL26 7.25 C 0.230 0.230 0.230 0.231 +0.068 21 3 128 0
30JUL26 7.50 C 0.124 0.133 0.124 0.147 +0.048 21 80 144 +80
30JUL26 7.75 C 0.000 0.000 0.000 0.091 +0.033 21 0 197 0
30JUL26 8.00 C 0.057 0.062 0.057 0.053 +0.021 21 135 264 +135
30JUL26 8.25 C 0.000 0.000 0.000 0.030 +0.013 21 0 70 0
30JUL26 8.50 C 0.000 0.000 0.000 0.016 +0.007 21 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.009 +0.004 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.005 +0.003 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.194 +0.160 57 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.094 +0.160 54 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.994 +0.161 52 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.894 +0.150 50 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.794 +0.159 48 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.694 +0.140 45 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.594 +0.145 42 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.494 +0.159 39 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.394 +0.159 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.294 +0.143 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.195 +0.150 37 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.945 +0.159 33 0 12 0
29SEP26 5.50 C 1.685 1.685 1.685 1.695 +0.156 28 1 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.445 +0.159 24 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 1.196 +0.147 21 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.972 +0.158 24 0 17,808 0
29SEP26 6.50 C 0.723 0.723 0.723 0.742 +0.137 21 7 21,396 -7
29SEP26 6.75 C 0.000 0.000 0.000 0.586 +0.101 22 0 5,648 0
29SEP26 7.00 C 0.424 0.439 0.424 0.442 +0.083 21 33 1,101 +30
29SEP26 7.25 C 0.275 0.325 0.275 0.328 +0.069 21 60 264 +60
29SEP26 7.50 C 0.238 0.238 0.238 0.238 +0.055 21 30 418 +30
29SEP26 7.75 C 0.000 0.000 0.000 0.167 +0.041 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.115 +0.030 21 0 450 0
29SEP26 8.25 C 0.092 0.092 0.092 0.074 +0.018 21 6 877 +6
29SEP26 8.50 C 0.000 0.000 0.000 0.051 +0.015 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.032 +0.009 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.020 +0.006 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.013 +0.004 21 0 20 0
29SEP26 9.50 C 0.000 0.000 0.000 0.008 +0.003 21 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 0.005 +0.002 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.994 +0.161 42 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.894 +0.150 40 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.794 +0.159 39 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.694 +0.140 37 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.594 +0.145 35 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.494 +0.159 33 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.394 +0.159 32 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.294 +0.143 0 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.195 +0.150 30 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.945 +0.159 26 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.695 +0.156 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.447 +0.152 21 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.215 +0.130 21 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 1.016 +0.114 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.842 +0.121 21 0 3,286 0
30DEC26 6.75 C 0.688 0.688 0.685 0.682 +0.089 21 50 2,321 0
30DEC26 7.00 C 0.000 0.000 0.000 0.558 +0.088 21 0 562 0
30DEC26 7.25 C 0.430 0.435 0.430 0.435 +0.065 21 50 363 +50
30DEC26 7.50 C 0.000 0.000 0.000 0.358 +0.069 22 0 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.270 +0.047 21 0 121 0
30DEC26 8.00 C 0.000 0.000 0.000 0.209 +0.038 21 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.162 +0.036 21 0 346 0
30DEC26 8.50 C 0.120 0.120 0.120 0.121 +0.021 21 5 67 +5
30DEC26 8.75 C 0.000 0.000 0.000 0.084 +0.010 21 0 50 0
30DEC26 9.00 C 0.074 0.074 0.074 0.065 +0.011 21 60 146 +60
30DEC26 9.25 C 0.000 0.000 0.000 0.048 +0.009 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.034 +0.006 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.024 +0.004 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.017 +0.003 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.894 +0.150 34 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.794 +0.159 32 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.694 +0.140 0 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.594 +0.145 0 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.494 +0.159 0 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.394 +0.159 0 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.294 +0.143 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.195 +0.150 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.945 +0.159 21 0 0 0
30MAR27 5.50 C 1.699 1.699 1.699 1.699 +0.160 20 1 1 +1
30MAR27 5.75 C 0.000 0.000 0.000 1.447 +0.132 17 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.249 +0.097 19 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.108 +0.156 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.944 +0.142 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.773 +0.103 20 0 20 0
30MAR27 7.00 C 0.579 0.579 0.579 0.645 +0.091 21 6 36 +6
30MAR27 7.25 C 0.460 0.460 0.460 0.536 +0.083 21 1 19 +1
30MAR27 7.50 C 0.000 0.000 0.000 0.441 +0.075 21 0 77 0
30MAR27 7.75 C 0.000 0.000 0.000 0.360 +0.067 21 0 21 0
30MAR27 8.00 C 0.255 0.263 0.255 0.290 +0.055 21 73 78 +73
30MAR27 8.25 C 0.000 0.000 0.000 0.233 +0.047 21 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.186 +0.036 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.147 +0.027 21 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.122 +0.028 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.096 +0.024 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.074 +0.019 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.058 +0.016 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.045 +0.014 22 0 20 0
TOTAL CALL 9,211 212,737 +5,170
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 115 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 105 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 92 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 87 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 77 0 2,221 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 66 0 2,585 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 56 0 2,592 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 46 0 3,537 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 37 0 9,245 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 -0.001 27 0 5,521 0
29APR26 6.75 P 0.010 0.010 0.010 0.004 -0.013 23 502 3,963 +102
29APR26 7.00 P 0.060 0.060 0.034 0.033 -0.056 22 522 3,415 -115
29APR26 7.25 P 0.160 0.167 0.124 0.133 -0.119 22 71 757 +40
29APR26 7.50 P 0.317 0.331 0.317 0.327 -0.153 24 55 73 +55
29APR26 7.75 P 0.000 0.000 0.000 0.560 -0.160 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 0.810 -0.160 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.060 -0.160 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.317 -0.153 58 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.567 -0.153 66 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.817 -0.153 74 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.068 -0.152 83 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.317 -0.157 89 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.569 -0.151 98 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.817 -0.153 102 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 3,021 0
28MAY26 6.00 P 0.012 0.012 0.011 0.002 -0.001 21 283 1,228 -83
28MAY26 6.25 P 0.020 0.020 0.016 0.009 -0.005 21 650 3,320 -321
28MAY26 6.50 P 0.000 0.000 0.000 0.031 -0.019 21 0 4,014 0
28MAY26 6.75 P 0.105 0.105 0.085 0.085 -0.045 21 428 1,547 -1
28MAY26 7.00 P 0.184 0.184 0.176 0.179 -0.084 20 302 767 +122
28MAY26 7.25 P 0.000 0.000 0.000 0.331 -0.117 20 0 1,130 0
28MAY26 7.50 P 0.000 0.000 0.000 0.528 -0.145 20 0 30 0
28MAY26 7.75 P 0.000 0.000 0.000 0.754 -0.150 20 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.995 -0.181 20 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.241 -0.184 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.502 -0.174 34 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.751 -0.173 37 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.002 -0.181 42 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.251 -0.156 45 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.500 -0.158 48 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.750 -0.187 51 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.000 -0.174 55 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 480 0
29JUN26 5.00 P 0.005 0.005 0.005 0.001 0.000 29 40 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 1,587 0
29JUN26 5.50 P 0.010 0.010 0.010 0.001 -0.001 21 1 2,438 0
29JUN26 5.75 P 0.000 0.000 0.000 0.003 -0.002 21 0 26,199 0
29JUN26 6.00 P 0.022 0.022 0.022 0.010 -0.006 20 1 24,279 0
29JUN26 6.25 P 0.050 0.050 0.039 0.027 -0.016 20 36 2,121 0
29JUN26 6.50 P 0.073 0.073 0.073 0.066 -0.032 20 180 3,950 +10
29JUN26 6.75 P 0.145 0.145 0.145 0.133 -0.054 20 530 1,279 +142
29JUN26 7.00 P 0.269 0.269 0.230 0.233 -0.081 20 482 913 -14
29JUN26 7.25 P 0.000 0.000 0.000 0.377 -0.108 20 0 66 0
29JUN26 7.50 P 0.000 0.000 0.000 0.567 -0.128 20 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 0.774 -0.141 20 0 0 0
29JUN26 8.00 P 1.028 1.028 1.028 1.004 -0.172 20 40 30 -10
29JUN26 8.25 P 0.000 0.000 0.000 1.262 -0.163 26 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.502 -0.174 26 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.758 -0.166 32 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.008 -0.175 35 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.259 -0.148 38 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.500 -0.158 38 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.757 -0.180 43 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.008 -0.166 46 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 -0.001 21 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
30JUL26 5.75 P 0.025 0.026 0.025 0.010 -0.004 21 50 230 +50
30JUL26 6.00 P 0.000 0.000 0.000 0.024 -0.011 21 0 30 0
30JUL26 6.25 P 0.000 0.000 0.000 0.054 -0.021 21 0 0 0
30JUL26 6.50 P 0.112 0.112 0.107 0.106 -0.035 21 22 220 +22
30JUL26 6.75 P 0.000 0.000 0.000 0.177 -0.054 20 0 104 0
30JUL26 7.00 P 0.000 0.000 0.000 0.280 -0.077 20 0 90 0
30JUL26 7.25 P 0.433 0.433 0.433 0.419 -0.100 20 9 99 +9
30JUL26 7.50 P 0.000 0.000 0.000 0.592 -0.132 20 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.802 -0.131 21 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.020 -0.156 21 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.264 -0.161 23 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.511 -0.165 25 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.759 -0.165 28 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.008 -0.175 30 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.259 -0.148 33 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.500 -0.158 33 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.757 -0.180 38 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.008 -0.166 40 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 -0.001 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 -0.002 20 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 -0.002 21 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.006 -0.003 21 0 2,242 0
29SEP26 5.50 P 0.032 0.032 0.032 0.014 -0.006 21 250 36,522 -250
29SEP26 5.75 P 0.000 0.000 0.000 0.029 -0.013 21 0 19,122 0
29SEP26 6.00 P 0.000 0.000 0.000 0.057 -0.022 21 0 10,099 0
29SEP26 6.25 P 0.115 0.115 0.112 0.101 -0.034 21 75 12,257 +7
29SEP26 6.50 P 0.000 0.000 0.000 0.168 -0.039 21 0 2,214 0
29SEP26 6.75 P 0.000 0.000 0.000 0.248 -0.055 21 0 461 0
29SEP26 7.00 P 0.369 0.369 0.363 0.355 -0.074 20 61 102 +60
29SEP26 7.25 P 0.000 0.000 0.000 0.490 -0.093 20 0 126 0
29SEP26 7.50 P 0.000 0.000 0.000 0.652 -0.126 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.851 -0.123 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.055 -0.138 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.284 -0.141 22 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.515 -0.161 22 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.762 -0.162 24 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.009 -0.174 26 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.259 -0.148 28 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.510 -0.148 30 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.757 -0.180 32 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.008 -0.166 34 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 -0.001 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 -0.002 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 -0.002 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 -0.002 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 -0.003 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 -0.003 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.008 -0.004 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 -0.006 21 0 255 0
30DEC26 5.25 P 0.000 0.000 0.000 0.021 -0.010 21 0 651 0
30DEC26 5.50 P 0.075 0.075 0.075 0.040 -0.016 21 100 504 -59
30DEC26 5.75 P 0.000 0.000 0.000 0.069 -0.025 21 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.111 -0.036 21 0 340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.170 -0.049 21 0 1,042 0
30DEC26 6.50 P 0.000 0.000 0.000 0.248 -0.062 21 0 3,530 0
30DEC26 6.75 P 0.365 0.365 0.365 0.346 -0.076 22 10 2,444 0
30DEC26 7.00 P 0.000 0.000 0.000 0.465 -0.087 22 0 79 0
30DEC26 7.25 P 0.620 0.620 0.620 0.596 -0.105 21 13 73 +13
30DEC26 7.50 P 0.000 0.000 0.000 0.768 -0.115 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.920 -0.154 21 0 0 0
30DEC26 8.00 P 1.250 1.250 1.250 1.145 -0.135 23 2 2 +2
30DEC26 8.25 P 0.000 0.000 0.000 1.357 -0.142 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.581 -0.144 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.817 -0.130 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.043 -0.140 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.273 -0.139 26 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.510 -0.148 26 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.759 -0.178 28 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.008 -0.166 29 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 -0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.009 -0.001 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 -0.003 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.015 -0.003 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.019 -0.004 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.024 -0.005 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.043 -0.008 22 0 410 0
30MAR27 5.50 P 0.000 0.000 0.000 0.071 -0.012 22 0 31 0
30MAR27 5.75 P 0.135 0.135 0.135 0.110 -0.018 22 30 53 +30
30MAR27 6.00 P 0.188 0.188 0.188 0.163 -0.025 22 30 52 +5
30MAR27 6.25 P 0.000 0.000 0.000 0.232 -0.034 22 0 83 0
30MAR27 6.50 P 0.000 0.000 0.000 0.318 -0.044 22 0 115 0
30MAR27 6.75 P 0.000 0.000 0.000 0.421 -0.056 22 0 60 0
30MAR27 7.00 P 0.579 0.580 0.579 0.541 -0.069 22 6 66 +6
30MAR27 7.25 P 0.000 0.000 0.000 0.682 -0.079 22 0 30 0
30MAR27 7.50 P 0.000 0.000 0.000 0.840 -0.089 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.013 -0.099 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.200 -0.113 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.402 -0.124 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.618 -0.132 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.843 -0.134 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.072 -0.131 26 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.299 -0.134 26 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.534 -0.133 26 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.770 -0.167 27 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.009 -0.165 27 0 0 0
TOTAL PUT 4,781 238,603 -178
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.13
29APR26 3.90 C 0.000 0.000 0.000 1.232 +0.081 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.132 +0.075 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.032 +0.081 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.932 +0.080 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.833 +0.081 43 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.733 +0.081 38 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.633 +0.075 32 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.533 +0.074 27 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.434 +0.074 26 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.342 +0.083 30 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.245 +0.079 25 0 216 0
29APR26 5.00 C 0.000 0.000 0.000 0.146 +0.046 17 0 687 0
29APR26 5.25 C 0.025 0.025 0.022 0.022 +0.011 19 77 771 -43
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 20 0 46 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 31 0 110 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 41 0 180 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 50 0 150 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 59 0 90 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 67 0 90 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 75 0 90 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.235 +0.073 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.136 +0.073 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.037 +0.073 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.937 +0.073 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.838 +0.072 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.739 +0.072 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.641 +0.071 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.544 +0.070 17 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.449 +0.066 18 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.359 +0.060 18 0 0 0
28MAY26 4.90 C 0.219 0.219 0.219 0.269 +0.050 16 19 45 +15
28MAY26 5.00 C 0.000 0.000 0.000 0.203 +0.051 18 0 96 0
28MAY26 5.25 C 0.070 0.079 0.070 0.073 +0.021 17 5 257 +3
28MAY26 5.50 C 0.022 0.030 0.021 0.020 +0.007 18 40 120 +40
28MAY26 5.75 C 0.000 0.000 0.000 0.004 +0.002 18 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 1.248 +0.074 23 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.149 +0.074 23 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.048 +0.072 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.949 +0.071 14 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.850 +0.069 16 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.754 +0.068 18 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.660 +0.069 19 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.568 +0.064 19 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.480 +0.061 19 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.397 +0.056 19 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.321 +0.054 18 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.255 +0.049 19 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.128 +0.030 19 0 24 0
29JUN26 5.50 C 0.000 0.000 0.000 0.057 +0.017 19 0 36 0
29JUN26 5.75 C 0.000 0.000 0.000 0.021 +0.008 19 0 26 0
29JUN26 6.00 C 0.000 0.000 0.000 0.007 +0.003 19 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 +0.001 19 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 26 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.151 +0.074 24 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.050 +0.072 19 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.951 +0.069 18 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.855 +0.069 20 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.759 +0.067 20 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.667 +0.066 20 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.577 +0.063 20 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.492 +0.059 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.412 +0.054 20 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.332 +0.041 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.270 +0.039 19 0 231 0
30JUL26 5.25 C 0.134 0.134 0.134 0.148 +0.029 19 30 32 0
30JUL26 5.50 C 0.083 0.083 0.083 0.072 +0.017 19 5 5 +5
30JUL26 5.75 C 0.045 0.045 0.045 0.031 +0.008 19 5 35 +5
30JUL26 6.00 C 0.000 0.000 0.000 0.012 +0.003 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.005 +0.002 20 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 18 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.249 +0.071 21 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.152 +0.071 23 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.055 +0.070 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.959 +0.069 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.865 +0.069 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.774 +0.067 21 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.686 +0.063 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.603 +0.058 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.524 +0.054 21 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.452 +0.050 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.378 +0.037 20 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.328 +0.042 21 0 30 0
29SEP26 5.25 C 0.000 0.000 0.000 0.208 +0.030 20 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.125 +0.020 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.071 +0.011 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.039 +0.007 20 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.020 +0.003 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.011 +0.003 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.005 +0.001 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.003 +0.001 21 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 21 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.252 +0.074 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.156 +0.075 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.062 +0.075 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.970 +0.071 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.883 +0.069 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.800 +0.066 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.721 +0.062 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.647 +0.058 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.579 +0.054 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.516 +0.051 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.457 +0.046 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.403 +0.041 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.291 +0.033 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.205 +0.027 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.139 +0.018 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.093 +0.013 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.061 +0.008 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.040 +0.007 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.024 +0.004 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.015 +0.003 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 +0.001 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 1.265 +0.073 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.172 +0.069 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.083 +0.067 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.997 +0.060 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.917 +0.059 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.836 +0.054 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.763 +0.052 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.696 +0.052 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.636 +0.053 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.578 +0.048 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.526 +0.048 21 0 0 0
30MAR27 5.00 C 0.462 0.462 0.462 0.475 +0.043 21 2 2 -2
30MAR27 5.25 C 0.000 0.000 0.000 0.365 +0.035 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.277 +0.029 21 0 18 0
30MAR27 5.75 C 0.190 0.190 0.190 0.206 +0.023 21 17 17 +17
30MAR27 6.00 C 0.000 0.000 0.000 0.152 +0.019 21 0 3 0
30MAR27 6.25 C 0.000 0.000 0.000 0.113 +0.015 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.083 +0.011 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.059 +0.008 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.042 +0.007 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.028 +0.005 21 0 0 0
TOTAL CALL 200 4,396 +40
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 53 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 47 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 41 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 90 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 176 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 -0.004 20 0 46 0
29APR26 4.90 P 0.000 0.000 0.000 0.005 -0.010 20 0 18 0
29APR26 5.00 P 0.000 0.000 0.000 0.018 -0.024 20 0 512 0
29APR26 5.25 P 0.209 0.209 0.140 0.140 -0.068 19 34 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.370 -0.080 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.630 -0.073 48 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.880 -0.074 62 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.130 -0.073 74 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.380 -0.073 85 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.625 -0.078 88 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.880 -0.073 106 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.130 -0.070 116 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.380 -0.073 125 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 -0.002 17 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.004 -0.003 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.008 -0.007 18 0 33 0
28MAY26 4.80 P 0.000 0.000 0.000 0.018 -0.013 18 0 42 0
28MAY26 4.90 P 0.000 0.000 0.000 0.035 -0.020 18 0 57 0
28MAY26 5.00 P 0.000 0.000 0.000 0.063 -0.031 18 0 216 0
28MAY26 5.25 P 0.201 0.201 0.201 0.178 -0.066 17 30 338 +30
28MAY26 5.50 P 0.000 0.000 0.000 0.390 -0.072 20 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.630 -0.073 25 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.880 -0.074 32 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.130 -0.073 39 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.380 -0.073 45 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.628 -0.075 49 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.880 -0.073 55 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.130 -0.072 60 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.380 -0.073 65 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.002 -0.001 18 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.005 -0.002 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.010 -0.004 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.017 -0.007 19 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.029 -0.012 19 0 52 0
29JUN26 4.80 P 0.000 0.000 0.000 0.047 -0.017 19 0 60 0
29JUN26 4.90 P 0.000 0.000 0.000 0.074 -0.020 19 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.106 -0.027 19 0 266 0
29JUN26 5.25 P 0.000 0.000 0.000 0.222 -0.054 18 0 81 0
29JUN26 5.50 P 0.453 0.453 0.453 0.395 -0.075 17 3 58 -3
29JUN26 5.75 P 0.000 0.000 0.000 0.632 -0.071 20 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.880 -0.074 25 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.130 -0.073 30 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.380 -0.073 35 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.628 -0.075 38 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.880 -0.073 43 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.130 -0.073 47 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.380 -0.073 50 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.627 -0.076 52 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.877 -0.076 56 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.007 -0.003 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.012 -0.006 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.021 -0.008 19 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.033 -0.012 19 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.050 -0.017 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.073 -0.021 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.103 -0.023 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.140 -0.025 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.182 -0.032 19 0 230 0
30JUL26 5.25 P 0.370 0.370 0.370 0.325 -0.045 19 18 45 +18
30JUL26 5.50 P 0.500 0.500 0.500 0.516 -0.052 20 1 1 +1
30JUL26 5.75 P 0.000 0.000 0.000 0.732 -0.065 20 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.965 -0.069 21 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.206 -0.070 21 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.450 -0.073 20 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.696 -0.072 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.940 -0.073 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.188 -0.074 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.006 -0.003 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.010 -0.004 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.015 -0.006 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.023 -0.008 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.035 -0.011 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.049 -0.015 20 0 52 0
29SEP26 4.50 P 0.000 0.000 0.000 0.068 -0.019 20 0 72 0
29SEP26 4.60 P 0.000 0.000 0.000 0.092 -0.023 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.122 -0.023 20 0 42 0
29SEP26 4.80 P 0.160 0.160 0.160 0.157 -0.026 20 4 21 -4
29SEP26 4.90 P 0.196 0.196 0.196 0.198 -0.025 20 9 60 -9
29SEP26 5.00 P 0.000 0.000 0.000 0.241 -0.030 20 0 35 0
29SEP26 5.25 P 0.387 0.387 0.387 0.373 -0.071 19 15 17 +15
29SEP26 5.50 P 0.000 0.000 0.000 0.551 -0.061 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.760 -0.057 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.980 -0.067 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.212 -0.066 20 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.452 -0.071 19 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.697 -0.071 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.942 -0.071 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.190 -0.072 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.437 -0.071 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.685 -0.071 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.935 -0.070 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.021 -0.006 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.030 -0.007 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.041 -0.010 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.055 -0.012 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.073 -0.013 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.093 -0.017 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.118 -0.021 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.147 -0.023 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.180 -0.028 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.218 -0.031 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.261 -0.034 21 0 2 0
30DEC26 5.00 P 0.321 0.324 0.321 0.307 -0.039 21 2 2 +2
30DEC26 5.25 P 0.000 0.000 0.000 0.446 -0.047 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.611 -0.055 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.800 -0.063 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.008 -0.069 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.231 -0.073 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.464 -0.076 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.705 -0.077 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.949 -0.078 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.195 -0.080 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.443 -0.080 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.692 -0.079 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.045 -0.008 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.059 -0.009 22 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.075 -0.012 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.094 -0.014 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.118 -0.015 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.143 -0.019 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.173 -0.021 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.206 -0.025 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.244 -0.026 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.284 -0.032 22 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.331 -0.033 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.379 -0.038 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.520 -0.046 22 0 1 0
30MAR27 5.50 P 0.624 0.624 0.624 0.686 -0.052 23 3 3 +3
30MAR27 5.75 P 0.000 0.000 0.000 0.872 -0.059 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.076 -0.065 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.295 -0.066 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.526 -0.065 26 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.752 -0.070 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.989 -0.071 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.226 -0.069 27 0 0 0
TOTAL PUT 119 4,336 +53
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 ($0.001) CLOSING PRICE HK$ 11.09
29APR26 8.00 C 0.000 0.000 0.000 3.095 +0.059 68 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.845 +0.063 59 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.595 +0.062 49 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.345 +0.058 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.095 +0.058 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.845 +0.058 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.596 +0.059 35 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.346 +0.058 29 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.096 +0.057 22 0 49 0
29APR26 10.50 C 0.000 0.000 0.000 0.607 +0.054 23 0 140 0
29APR26 11.00 C 0.126 0.210 0.126 0.205 +0.002 21 95 560 -63
29APR26 11.50 C 0.039 0.045 0.034 0.035 -0.010 23 209 1,414 +102
29APR26 12.00 C 0.000 0.000 0.000 0.003 -0.002 24 0 1,421 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 38 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 46 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 54 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 61 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 3.105 +0.058 0 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.856 +0.059 34 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.606 +0.058 0 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.357 +0.058 28 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.107 +0.058 0 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.858 +0.058 22 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.609 +0.056 21 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.363 +0.054 22 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.122 +0.049 22 0 30 0
28MAY26 10.50 C 0.623 0.623 0.623 0.680 +0.045 22 15 433 +15
28MAY26 11.00 C 0.335 0.360 0.335 0.341 +0.026 22 40 522 +10
28MAY26 11.50 C 0.130 0.160 0.130 0.138 +0.001 23 13 1,263 0
28MAY26 12.00 C 0.071 0.071 0.071 0.043 -0.002 23 1 788 0
28MAY26 12.50 C 0.000 0.000 0.000 0.011 -0.001 23 0 199 0
28MAY26 13.00 C 0.000 0.000 0.000 0.002 -0.001 22 0 159 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.105 +0.058 0 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.856 +0.058 33 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.606 +0.058 0 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.357 +0.058 27 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.107 +0.057 0 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.859 +0.057 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.612 +0.054 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.371 +0.051 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.138 +0.044 24 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.725 +0.042 24 0 45 0
29JUN26 11.00 C 0.406 0.406 0.406 0.410 +0.011 24 10 654 +10
29JUN26 11.50 C 0.200 0.200 0.200 0.220 +0.003 24 39 1,018 0
29JUN26 12.00 C 0.145 0.145 0.145 0.106 0.000 24 5 1,319 0
29JUN26 12.50 C 0.090 0.090 0.090 0.047 -0.002 24 100 513 +29
29JUN26 13.00 C 0.055 0.056 0.055 0.020 -0.001 24 20 2,027 0
29JUN26 13.50 C 0.036 0.036 0.036 0.008 -0.001 24 30 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.003 -0.001 24 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 29 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 37 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 3.105 +0.058 0 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.856 +0.058 31 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.606 +0.058 0 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.357 +0.058 25 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.108 +0.058 24 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.861 +0.056 24 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.617 +0.052 24 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.382 +0.048 24 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.159 +0.042 24 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.775 +0.034 24 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.489 +0.013 24 0 181 0
30JUL26 11.50 C 0.290 0.332 0.290 0.302 +0.006 24 347 363 +332
30JUL26 12.00 C 0.000 0.000 0.000 0.176 +0.002 24 0 60 0
30JUL26 12.50 C 0.000 0.000 0.000 0.097 0.000 24 0 13 0
30JUL26 13.00 C 0.110 0.110 0.110 0.052 -0.001 24 10 92 +10
30JUL26 13.50 C 0.000 0.000 0.000 0.026 -0.001 24 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.013 -0.001 24 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.006 -0.001 24 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 3.105 +0.058 0 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.856 +0.058 28 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.607 +0.057 26 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.359 +0.055 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.115 +0.065 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.879 +0.049 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.654 +0.044 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.445 +0.037 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.252 +0.029 26 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.930 +0.021 26 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.660 +0.016 25 0 135 0
29SEP26 11.50 C 0.500 0.500 0.500 0.477 +0.008 26 10 386 +10
29SEP26 12.00 C 0.000 0.000 0.000 0.353 +0.005 26 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.244 +0.003 26 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.164 +0.001 26 0 1,094 0
29SEP26 13.50 C 0.000 0.000 0.000 0.108 0.000 26 0 225 0
29SEP26 14.00 C 0.141 0.141 0.141 0.070 -0.001 26 3 54 +3
29SEP26 14.50 C 0.112 0.112 0.112 0.045 0.000 26 10 60 +10
29SEP26 15.00 C 0.000 0.000 0.000 0.028 -0.001 26 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.017 -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 3.105 +0.058 26 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.859 +0.058 27 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.617 +0.058 27 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.385 +0.081 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.163 +0.102 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.958 +0.055 27 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.771 +0.057 27 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.596 +0.056 27 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.439 +0.053 27 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.160 +0.051 27 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.897 +0.047 26 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.706 +0.036 26 0 46 0
30DEC26 12.00 C 0.000 0.000 0.000 0.549 +0.018 26 0 5,133 0
30DEC26 12.50 C 0.459 0.459 0.459 0.447 +0.032 27 90 319 +5
30DEC26 13.00 C 0.000 0.000 0.000 0.340 +0.027 27 0 23 0
30DEC26 13.50 C 0.000 0.000 0.000 0.255 +0.022 27 0 38 0
30DEC26 14.00 C 0.000 0.000 0.000 0.190 +0.019 27 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.142 +0.017 27 0 39 0
30DEC26 15.00 C 0.000 0.000 0.000 0.105 +0.013 27 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.076 +0.010 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.055 +0.008 27 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.040 +0.006 27 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.028 +0.004 27 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.020 +0.003 27 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.113 +0.055 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.876 +0.075 26 0 20 0
30MAR27 8.50 C 0.000 0.000 0.000 2.617 +0.058 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.385 +0.052 22 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.185 +0.041 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.070 +0.097 26 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.903 +0.037 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.743 +0.032 26 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.596 +0.032 26 0 150 0
30MAR27 10.50 C 0.000 0.000 0.000 1.287 +0.026 25 0 6 0
30MAR27 11.00 C 0.000 0.000 0.000 1.061 +0.022 25 0 200 0
30MAR27 11.50 C 0.000 0.000 0.000 0.866 +0.017 26 0 184 0
30MAR27 12.00 C 0.000 0.000 0.000 0.701 +0.002 26 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.596 +0.012 27 0 6 0
30MAR27 13.00 C 0.506 0.532 0.506 0.479 +0.010 27 200 283 -27
30MAR27 13.50 C 0.000 0.000 0.000 0.381 +0.007 27 0 27 0
30MAR27 14.00 C 0.398 0.398 0.398 0.298 +0.004 27 50 182 -50
30MAR27 14.50 C 0.000 0.000 0.000 0.235 +0.005 26 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.185 +0.003 26 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.142 +0.002 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.111 +0.001 26 0 10 0
TOTAL CALL 1,297 28,335 +396
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 69 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 63 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 56 0 37 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 50 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.001 0.000 44 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.001 0.000 38 0 93 0
29APR26 9.75 P 0.000 0.000 0.000 0.001 0.000 32 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.001 -0.001 27 0 1,107 0
29APR26 10.50 P 0.020 0.023 0.018 0.011 -0.017 23 51 1,156 -51
29APR26 11.00 P 0.154 0.154 0.125 0.118 -0.057 23 81 682 -54
29APR26 11.50 P 0.475 0.512 0.475 0.439 -0.067 22 20 268 +10
29APR26 12.00 P 1.050 1.050 1.002 0.910 -0.061 0 21 136 -21
29APR26 12.50 P 0.000 0.000 0.000 1.410 -0.060 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.910 -0.060 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.456 -0.022 85 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.957 -0.021 97 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.457 -0.021 108 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.956 -0.022 118 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.457 -0.021 128 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.957 -0.021 137 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.002 -0.002 23 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.006 -0.004 23 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.015 -0.008 23 0 157 0
28MAY26 9.75 P 0.000 0.000 0.000 0.034 -0.014 23 0 469 0
28MAY26 10.00 P 0.087 0.087 0.087 0.068 -0.022 22 28 285 +28
28MAY26 10.50 P 0.254 0.254 0.197 0.211 -0.024 23 132 495 +110
28MAY26 11.00 P 0.470 0.503 0.470 0.473 -0.047 23 17 441 +11
28MAY26 11.50 P 0.901 0.901 0.889 0.809 -0.092 19 30 454 +30
28MAY26 12.00 P 1.340 1.340 1.340 1.279 -0.060 22 18 178 +18
28MAY26 12.50 P 0.000 0.000 0.000 1.761 -0.058 22 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 2.316 -0.022 43 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 2.808 +0.017 47 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.259 -0.063 37 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.770 -0.047 48 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.267 -0.051 51 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.765 -0.050 55 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.259 -0.054 56 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.002 -0.001 24 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.005 -0.002 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.011 -0.003 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.020 -0.007 24 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.037 -0.011 24 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.066 -0.013 24 0 141 0
29JUN26 9.75 P 0.106 0.106 0.106 0.105 -0.015 24 7 282 0
29JUN26 10.00 P 0.000 0.000 0.000 0.156 -0.024 24 0 427 0
29JUN26 10.50 P 0.329 0.329 0.322 0.322 -0.038 23 10 487 +7
29JUN26 11.00 P 0.607 0.607 0.607 0.593 -0.048 24 9 645 +9
29JUN26 11.50 P 0.980 0.980 0.980 0.934 -0.060 24 10 305 -10
29JUN26 12.00 P 1.385 1.385 1.385 1.348 -0.068 25 10 832 -10
29JUN26 12.50 P 0.000 0.000 0.000 1.789 -0.059 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.324 -0.032 33 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.808 -0.026 36 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.304 -0.019 40 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.799 -0.021 43 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.295 -0.023 46 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.765 -0.050 42 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.261 -0.052 44 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.760 -0.049 47 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.258 -0.050 49 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.787 -0.015 61 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.004 -0.002 24 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.008 -0.003 24 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.015 -0.006 24 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.028 -0.007 24 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.047 -0.008 24 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.073 -0.012 24 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.109 -0.017 24 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.159 -0.022 24 0 90 0
30JUL26 10.00 P 0.000 0.000 0.000 0.224 -0.028 24 0 85 0
30JUL26 10.50 P 0.000 0.000 0.000 0.405 -0.037 24 0 142 0
30JUL26 11.00 P 0.000 0.000 0.000 0.670 -0.049 24 0 110 0
30JUL26 11.50 P 1.040 1.040 1.040 1.006 -0.051 24 10 10 +10
30JUL26 12.00 P 0.000 0.000 0.000 1.407 -0.067 25 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.875 -0.004 28 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.348 -0.026 31 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.822 -0.025 33 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.309 -0.022 35 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.801 -0.020 37 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.296 -0.022 40 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.765 -0.050 37 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.028 -0.004 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.044 -0.007 26 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.066 -0.007 26 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.092 -0.009 26 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.127 -0.013 26 0 118 0
29SEP26 9.25 P 0.166 0.166 0.166 0.173 -0.015 26 2 160 +2
29SEP26 9.50 P 0.000 0.000 0.000 0.233 -0.016 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.307 -0.019 26 0 64 0
29SEP26 10.00 P 0.000 0.000 0.000 0.385 -0.019 26 0 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.610 -0.035 26 0 196 0
29SEP26 11.00 P 0.915 0.915 0.915 0.878 -0.044 27 2 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.197 -0.052 27 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.523 -0.054 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.979 -0.058 29 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.422 -0.060 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.891 -0.059 32 0 13 0
29SEP26 14.00 P 3.369 3.369 3.369 3.377 -0.057 34 15 248 +15
29SEP26 14.50 P 0.000 0.000 0.000 3.876 -0.029 37 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.366 +0.006 40 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.846 -0.013 41 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.330 -0.012 42 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.816 -0.011 43 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.304 -0.009 44 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.792 -0.015 45 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.082 -0.002 27 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.109 0.000 26 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.144 +0.002 26 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.189 +0.001 26 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.239 0.000 26 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.301 -0.003 26 0 96 0
30DEC26 9.50 P 0.000 0.000 0.000 0.372 -0.009 26 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.451 -0.016 26 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.550 -0.018 26 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.776 -0.029 27 0 113 0
30DEC26 11.00 P 1.060 1.060 1.060 1.059 -0.026 27 5 114 -5
30DEC26 11.50 P 0.000 0.000 0.000 1.386 -0.016 28 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.736 -0.022 28 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.120 -0.029 29 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.534 -0.036 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.973 -0.042 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.435 -0.046 32 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.914 -0.049 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.388 -0.039 35 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.888 -0.013 37 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.365 -0.012 38 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.816 -0.040 37 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.304 -0.034 38 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.792 -0.030 38 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.128 -0.009 26 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.173 -0.012 27 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.209 -0.012 26 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.259 -0.016 26 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.320 -0.017 26 0 36 0
30MAR27 9.25 P 0.000 0.000 0.000 0.388 -0.020 26 0 17 0
30MAR27 9.50 P 0.000 0.000 0.000 0.466 -0.021 26 0 11 0
30MAR27 9.75 P 0.000 0.000 0.000 0.551 -0.026 26 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.648 -0.036 26 0 98 0
30MAR27 10.50 P 0.890 0.890 0.890 0.891 -0.023 26 10 17 +10
30MAR27 11.00 P 1.150 1.169 1.148 1.148 -0.054 26 26 41 +26
30MAR27 11.50 P 0.000 0.000 0.000 1.498 -0.039 27 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.838 -0.047 28 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.208 -0.050 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.611 -0.052 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.037 -0.055 29 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.483 -0.057 30 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.948 -0.056 31 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.419 -0.041 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.888 -0.035 33 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.365 -0.032 34 0 0 0
TOTAL PUT 514 16,321 +135
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$ 14.15
29APR26 7.25 C 0.00 0.00 0.00 6.90 -0.25 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.65 -0.25 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.40 -0.25 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.15 -0.25 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.90 -0.25 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.65 -0.25 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.41 -0.24 124 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.16 -0.24 117 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.91 -0.24 110 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.66 -0.24 103 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.41 -0.24 97 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.16 -0.26 91 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.66 -0.24 78 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.19 -0.21 94 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 2.69 -0.21 80 0 408 0
29APR26 12.00 C 0.00 0.00 0.00 2.17 -0.24 55 0 239 0
29APR26 12.50 C 0.00 0.00 0.00 1.69 -0.24 53 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.24 -0.23 51 0 356 0
29APR26 13.50 C 0.84 0.84 0.84 0.83 -0.27 48 27 230 +15
29APR26 14.00 C 0.50 0.57 0.50 0.53 -0.22 50 10 346 +8
29APR26 14.50 C 0.00 0.00 0.00 0.31 -0.16 51 0 180 0
29APR26 15.00 C 0.30 0.30 0.30 0.17 -0.11 52 1 279 0
29APR26 15.50 C 0.12 0.12 0.12 0.09 -0.06 53 2 186 -2
29APR26 16.00 C 0.00 0.00 0.00 0.04 -0.04 53 0 302 0
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 256 0
29APR26 17.00 C 0.03 0.03 0.03 0.01 -0.01 56 1 380 0
29APR26 17.50 C 0.03 0.03 0.03 0.01 0.00 64 22 144 +22
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 71 0 417 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 77 0 739 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 277 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 90 0 416 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 96 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 108 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 339 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 128 0 98 0
28MAY26 8.25 C 0.00 0.00 0.00 5.92 -0.24 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.67 -0.24 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.42 -0.24 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.17 -0.24 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.92 -0.25 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.66 -0.28 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.43 -0.24 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.18 -0.24 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.73 -0.22 58 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.21 -0.19 46 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.73 -0.27 43 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 2.28 -0.24 43 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 1.86 -0.23 42 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.48 -0.22 42 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.12 -0.25 40 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 0.84 -0.22 41 0 187 0
28MAY26 14.50 C 0.00 0.00 0.00 0.63 -0.20 42 0 288 0
28MAY26 15.00 C 0.00 0.00 0.00 0.46 -0.15 42 0 77 0
28MAY26 15.50 C 0.00 0.00 0.00 0.33 -0.12 43 0 51 0
28MAY26 16.00 C 0.00 0.00 0.00 0.23 -0.09 43 0 144 0
28MAY26 16.50 C 0.22 0.22 0.22 0.15 -0.07 43 4 154 -2
28MAY26 17.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 196 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 144 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 105 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 50 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 37 0
29JUN26 5.50 C 0.00 0.00 0.00 8.67 -0.24 98 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.42 -0.24 92 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.17 -0.24 85 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.92 -0.24 79 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.67 -0.24 72 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.42 -0.24 61 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.17 -0.24 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.92 -0.24 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.67 -0.24 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.42 -0.24 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.17 -0.25 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.92 -0.25 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.68 -0.24 56 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.43 -0.24 52 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.18 -0.24 49 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 4.93 -0.24 45 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.68 -0.26 41 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.43 -0.24 37 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.18 -0.25 33 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.77 -0.18 55 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.28 -0.14 50 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 2.83 -0.17 48 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.33 -0.20 41 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 1.93 -0.22 41 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.57 -0.21 40 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 1.26 -0.24 41 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.00 -0.20 41 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.79 -0.17 41 0 120 0
29JUN26 15.00 C 0.00 0.00 0.00 0.61 -0.14 41 0 82 0
29JUN26 15.50 C 0.00 0.00 0.00 0.46 -0.12 41 0 45 0
29JUN26 16.00 C 0.42 0.42 0.42 0.34 -0.10 41 2 204 +2
29JUN26 16.50 C 0.00 0.00 0.00 0.25 -0.09 41 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.18 -0.07 41 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 0.13 -0.05 41 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.10 -0.04 41 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 62 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 51 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 44 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 144 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 188 0
30JUL26 9.75 C 0.00 0.00 0.00 4.43 -0.25 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.19 -0.24 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.77 -0.18 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.28 -0.18 44 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 2.83 -0.20 42 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.39 -0.19 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.02 -0.21 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.64 -0.27 38 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 1.38 -0.21 39 0 65 0
30JUL26 14.00 C 1.17 1.17 1.17 1.14 -0.19 40 15 103 +15
30JUL26 14.50 C 0.00 0.00 0.00 0.93 -0.18 40 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 0.77 -0.14 41 0 60 0
30JUL26 15.50 C 0.00 0.00 0.00 0.62 -0.12 41 0 82 0
30JUL26 16.00 C 0.62 0.62 0.62 0.49 -0.10 40 15 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.39 -0.09 41 0 3 0
30JUL26 17.00 C 0.00 0.00 0.00 0.30 -0.08 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.24 -0.06 40 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 32 0
30JUL26 18.50 C 0.00 0.00 0.00 0.14 -0.05 40 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.07 -0.02 41 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 7.42 -0.24 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.17 -0.24 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.92 -0.24 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.67 -0.24 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.42 -0.24 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.17 -0.25 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.92 -0.25 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.68 -0.24 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.43 -0.24 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.18 -0.24 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.94 -0.24 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.69 -0.25 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.45 -0.24 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.21 -0.30 39 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 3.77 -0.18 41 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.32 -0.30 39 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 2.88 -0.20 37 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.58 -0.11 40 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.25 -0.11 40 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.95 -0.18 40 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.69 -0.16 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.43 -0.18 39 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.24 -0.17 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.08 -0.14 40 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 0.94 -0.11 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.80 -0.10 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.68 -0.08 41 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.57 -0.08 41 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 -0.06 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 -0.06 41 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.34 -0.04 41 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 -0.05 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.04 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 68 0
30DEC26 7.25 C 0.00 0.00 0.00 6.92 -0.24 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 6.67 -0.24 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.42 -0.25 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.18 -0.24 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.93 -0.24 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.68 -0.24 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.44 -0.24 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.20 -0.24 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.97 -0.23 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.74 -0.23 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.52 -0.23 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.25 -0.26 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.80 -0.21 34 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.42 -0.20 35 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.07 -0.19 36 0 11 0
30DEC26 12.00 C 2.70 2.70 2.70 2.76 -0.18 36 1 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.55 -0.09 39 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.27 -0.10 39 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.03 -0.09 39 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.75 -0.15 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.55 -0.15 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.37 -0.15 38 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.23 -0.13 38 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.11 -0.12 39 0 83 0
30DEC26 16.50 C 0.00 0.00 0.00 1.00 -0.10 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.87 -0.09 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 -0.08 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 -0.08 39 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.57 -0.07 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.51 -0.07 39 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 -0.05 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 -0.05 39 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 -0.03 39 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.82 -0.23 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.62 -0.22 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.43 -0.21 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.06 -0.20 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.71 -0.20 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.39 -0.18 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.99 -0.17 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.80 -0.17 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.54 -0.15 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.23 -0.15 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.01 -0.18 36 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.83 -0.15 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.66 -0.15 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.47 -0.16 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.37 -0.14 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.21 -0.15 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.11 -0.12 38 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.01 -0.09 38 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.91 -0.08 38 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.78 -0.08 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.73 -0.06 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.65 -0.06 38 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.57 -0.07 38 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.46 -0.05 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.36 -0.03 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 44 0
TOTAL CALL 100 22,733 +58
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 184 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 175 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 159 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 151 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 143 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 122 0 18 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 115 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 108 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 89 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 65 0 220 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 240 0
29APR26 12.50 P 0.00 0.00 0.00 0.04 +0.01 55 0 346 0
29APR26 13.00 P 0.10 0.10 0.10 0.09 +0.01 53 1 349 0
29APR26 13.50 P 0.16 0.22 0.16 0.20 +0.04 52 5 508 -4
29APR26 14.00 P 0.40 0.40 0.39 0.40 +0.08 53 22 177 +20
29APR26 14.50 P 0.64 0.64 0.64 0.68 +0.14 54 15 292 0
29APR26 15.00 P 0.00 0.00 0.00 1.04 +0.18 56 0 88 0
29APR26 15.50 P 0.00 0.00 0.00 1.43 +0.18 53 0 89 0
29APR26 16.00 P 0.00 0.00 0.00 1.88 +0.20 51 0 109 0
29APR26 16.50 P 0.00 0.00 0.00 2.36 +0.22 52 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 2.88 +0.26 71 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 3.35 +0.15 0 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 3.85 +0.16 0 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 4.35 +0.24 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.85 +0.24 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.35 +0.24 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.85 +0.24 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.85 +0.24 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.85 +0.24 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.85 +0.24 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 49 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 0.00 45 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.05 0.00 42 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.18 +0.02 42 0 1,313 0
28MAY26 13.00 P 0.00 0.00 0.00 0.30 +0.03 42 0 960 0
28MAY26 13.50 P 0.50 0.50 0.50 0.48 +0.06 43 1 328 0
28MAY26 14.00 P 0.71 0.72 0.67 0.71 +0.10 43 12 199 0
28MAY26 14.50 P 0.00 0.00 0.00 0.99 +0.14 44 0 388 0
28MAY26 15.00 P 0.00 0.00 0.00 1.32 +0.16 45 0 255 0
28MAY26 15.50 P 0.00 0.00 0.00 1.64 +0.13 42 0 210 0
28MAY26 16.00 P 0.00 0.00 0.00 2.04 +0.15 42 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 2.47 +0.11 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.01 +0.20 52 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 3.43 +0.16 49 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.97 +0.21 58 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 4.39 +0.14 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.89 +0.19 56 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.35 +0.12 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.86 +0.19 55 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.85 +0.16 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.85 +0.24 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.85 +0.24 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 49 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 44 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 39 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 41 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 0.00 39 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.17 +0.01 40 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 +0.02 40 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.40 +0.03 40 0 873 0
29JUN26 13.00 P 0.56 0.56 0.53 0.58 +0.05 40 100 657 +100
29JUN26 13.50 P 0.00 0.00 0.00 0.80 +0.07 40 0 143 0
29JUN26 14.00 P 0.00 0.00 0.00 1.06 +0.10 40 0 121 0
29JUN26 14.50 P 0.00 0.00 0.00 1.37 +0.14 40 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 1.72 +0.18 41 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 2.07 +0.13 40 0 115 0
29JUN26 16.00 P 0.00 0.00 0.00 2.52 +0.13 43 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 2.95 +0.15 44 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 3.36 +0.13 43 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 3.84 +0.21 46 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 4.28 +0.17 45 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.72 +0.23 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.21 +0.26 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.69 +0.24 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.15 +0.23 29 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.15 +0.19 37 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.12 +0.21 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.14 +0.26 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 0.00 39 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 58 0
30JUL26 11.00 P 0.15 0.15 0.15 0.18 +0.02 40 2 4 +2
30JUL26 11.50 P 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.39 +0.03 39 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.54 +0.04 39 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.73 +0.06 39 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.97 +0.09 40 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.24 +0.12 40 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 1.54 +0.15 40 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 1.88 +0.18 41 0 150 0
30JUL26 15.50 P 0.00 0.00 0.00 2.25 +0.16 41 0 255 0
30JUL26 16.00 P 0.00 0.00 0.00 2.65 +0.14 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.09 +0.17 44 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.52 +0.18 45 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.97 +0.19 46 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.41 +0.18 46 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.87 +0.17 47 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.35 +0.21 49 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.79 +0.15 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.25 +0.24 46 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 40 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 40 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 39 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.24 +0.02 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.34 +0.03 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.46 +0.04 39 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.61 +0.05 39 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.79 +0.06 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.99 +0.07 39 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.27 +0.08 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.52 +0.13 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.83 +0.14 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 2.17 +0.16 41 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 2.56 +0.20 42 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 +0.13 42 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 3.31 +0.16 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.73 +0.17 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 4.16 +0.19 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.46 +0.18 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.05 +0.20 46 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.35 +0.20 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.81 +0.17 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.27 +0.21 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.22 +0.22 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.19 +0.23 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.17 +0.24 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 37 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 0.00 39 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 0.08 +0.01 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.01 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 +0.02 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 +0.02 38 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.39 +0.03 38 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.52 +0.04 38 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.67 +0.05 38 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.83 +0.05 38 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 1.04 +0.07 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.28 +0.08 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.56 +0.11 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.85 +0.12 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 2.16 +0.13 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.48 +0.13 40 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 2.82 +0.13 40 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 3.18 +0.14 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.56 +0.15 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.95 +0.16 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.36 +0.17 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.64 +0.17 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.07 +0.19 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.49 +0.18 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.94 +0.20 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.39 +0.20 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.30 +0.21 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.24 +0.21 38 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.20 +0.22 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.31 +0.03 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.35 +0.02 37 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 +0.02 37 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.52 +0.04 37 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.66 +0.04 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.85 +0.08 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.01 +0.04 37 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.23 +0.09 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.45 +0.08 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.71 +0.07 37 0 0 0
30MAR27 14.00 P 2.02 2.02 2.01 2.01 +0.09 38 6 16 +6
30MAR27 14.50 P 0.00 0.00 0.00 2.34 +0.11 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.68 +0.12 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.03 +0.17 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.37 +0.15 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.75 +0.15 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.01 +0.15 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.40 +0.17 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.80 +0.17 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.20 +0.17 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.62 +0.18 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.05 +0.19 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.48 +0.19 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.39 +0.21 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.31 +0.22 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.25 +0.22 38 0 0 0
TOTAL PUT 164 31,131 +124
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$ 13.00
29APR26 9.00 C 0.00 0.00 0.00 4.01 +0.39 98 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.76 +0.39 91 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.51 +0.39 84 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.26 +0.39 78 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.01 +0.39 71 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.51 +0.39 59 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.01 +0.36 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.53 +0.33 49 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.08 +0.27 49 0 5 0
29APR26 12.50 C 0.60 0.65 0.60 0.70 +0.21 49 5 88 -5
29APR26 13.00 C 0.35 0.39 0.33 0.42 +0.13 51 46 276 -15
29APR26 13.50 C 0.17 0.21 0.17 0.22 +0.07 50 177 427 -47
29APR26 14.00 C 0.00 0.00 0.00 0.10 +0.03 50 0 313 0
29APR26 14.50 C 0.00 0.00 0.00 0.05 +0.02 52 0 134 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 0.00 52 0 123 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 53 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 71 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 78 0 354 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 99 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 117 0 175 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 31 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 139 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.02 +0.38 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.77 +0.38 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.53 +0.38 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.28 +0.37 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.04 +0.37 42 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.56 +0.35 41 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.10 +0.32 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.67 +0.27 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.29 +0.23 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.98 +0.21 41 0 15 0
28MAY26 13.00 C 0.57 0.63 0.57 0.70 +0.14 40 13 33 +11
28MAY26 13.50 C 0.40 0.46 0.40 0.49 +0.09 41 27 48 +24
28MAY26 14.00 C 0.27 0.33 0.27 0.33 +0.06 41 62 151 -13
28MAY26 14.50 C 0.18 0.22 0.18 0.21 +0.03 40 110 135 -10
28MAY26 15.00 C 0.14 0.14 0.14 0.13 +0.02 40 15 349 +15
28MAY26 15.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 0.00 41 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.05 +0.38 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.81 +0.38 40 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.57 +0.37 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.34 +0.37 41 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.11 +0.37 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.66 +0.35 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.25 +0.33 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.87 +0.31 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.52 +0.28 41 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 1.25 +0.28 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.99 +0.24 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.77 +0.19 42 0 40 0
29JUN26 14.00 C 0.54 0.54 0.54 0.59 +0.15 42 1 80 0
29JUN26 14.50 C 0.40 0.40 0.40 0.45 +0.13 42 8 7 -8
29JUN26 15.00 C 0.28 0.31 0.28 0.33 +0.10 41 157 139 +114
29JUN26 15.50 C 0.24 0.24 0.22 0.24 +0.07 41 118 119 +118
29JUN26 16.00 C 0.17 0.17 0.17 0.18 +0.06 42 30 70 +30
29JUN26 16.50 C 0.00 0.00 0.00 0.12 +0.04 41 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 +0.04 41 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 +0.02 41 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
30JUL26 9.00 C 0.00 0.00 0.00 4.10 +0.37 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.87 +0.37 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.64 +0.37 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.41 +0.36 41 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.19 +0.35 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.78 +0.34 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.38 +0.31 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.03 +0.29 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.70 +0.26 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.42 +0.24 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.17 +0.21 41 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.95 +0.20 41 0 72 0
30JUL26 14.00 C 0.00 0.00 0.00 0.79 +0.18 42 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.63 +0.14 42 0 16 0
30JUL26 15.00 C 0.47 0.50 0.47 0.50 +0.12 41 11 40 0
30JUL26 15.50 C 0.38 0.38 0.38 0.40 +0.10 42 74 38 -18
30JUL26 16.00 C 0.27 0.28 0.27 0.31 +0.08 41 20 145 +20
30JUL26 16.50 C 0.00 0.00 0.00 0.24 +0.07 41 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.18 +0.05 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.11 +0.04 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.21 +0.37 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.99 +0.36 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.78 +0.36 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.57 +0.35 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.37 +0.34 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.99 +0.33 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.63 +0.31 41 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.30 +0.29 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.00 +0.27 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.73 +0.25 41 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 1.49 +0.23 41 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 1.27 +0.20 41 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 1.09 +0.19 41 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 +0.17 41 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.78 +0.15 41 0 95 0
29SEP26 15.50 C 0.55 0.55 0.55 0.66 +0.14 41 59 59 +39
29SEP26 16.00 C 0.40 0.40 0.40 0.55 +0.12 41 40 43 +40
29SEP26 16.50 C 0.40 0.40 0.40 0.46 +0.10 41 110 176 +110
29SEP26 17.00 C 0.00 0.00 0.00 0.38 +0.08 41 0 20 0
29SEP26 17.50 C 0.30 0.30 0.30 0.32 +0.08 41 200 210 +200
29SEP26 18.00 C 0.00 0.00 0.00 0.26 +0.06 41 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.22 +0.06 41 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 +0.05 41 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 +0.04 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.03 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 +0.01 40 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.39 +0.36 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.19 +0.35 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.00 +0.35 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.81 +0.35 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.62 +0.33 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.27 +0.32 41 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.95 +0.31 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.64 +0.29 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 +0.27 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.11 +0.26 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.88 +0.25 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.67 +0.23 41 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.48 +0.22 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.31 +0.20 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.15 +0.18 41 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 +0.16 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.89 +0.15 41 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 0.78 +0.14 41 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 +0.13 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.58 +0.09 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 +0.11 41 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 +0.09 41 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 +0.08 41 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.35 +0.07 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.31 +0.07 41 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.23 +0.05 41 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.18 +0.05 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.57 +0.35 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.39 +0.36 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.20 +0.34 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.03 +0.35 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.85 +0.33 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.52 +0.32 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.22 +0.32 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.93 +0.30 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.67 +0.29 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.42 +0.27 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.20 +0.26 41 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.99 +0.25 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.80 +0.23 41 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.63 +0.22 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.47 +0.21 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.32 +0.19 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.16 +0.15 40 0 180 0
30MAR27 16.50 C 0.00 0.00 0.00 1.08 +0.17 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.97 +0.16 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.87 +0.14 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.78 +0.13 41 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.71 +0.13 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.63 +0.11 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.57 +0.11 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.51 +0.10 41 0 101 0
TOTAL CALL 1,283 9,769 +605
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 45 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 177 0
29APR26 11.50 P 0.00 0.00 0.00 0.03 -0.05 52 0 76 0
29APR26 12.00 P 0.13 0.13 0.10 0.08 -0.12 50 160 272 +65
29APR26 12.50 P 0.21 0.21 0.18 0.19 -0.21 49 60 189 0
29APR26 13.00 P 0.40 0.40 0.38 0.39 -0.27 48 53 225 -38
29APR26 13.50 P 0.00 0.00 0.00 0.71 -0.32 50 0 92 0
29APR26 14.00 P 0.00 0.00 0.00 1.09 -0.36 49 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 1.53 -0.38 48 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 2.01 -0.39 50 0 106 0
29APR26 15.50 P 0.00 0.00 0.00 2.50 -0.39 0 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 3.00 -0.39 0 0 35 0
29APR26 16.50 P 0.00 0.00 0.00 3.50 -0.39 0 0 75 0
29APR26 17.00 P 0.00 0.00 0.00 4.00 -0.39 0 0 131 0
29APR26 17.50 P 0.00 0.00 0.00 4.50 -0.39 0 0 360 0
29APR26 18.00 P 0.00 0.00 0.00 5.00 -0.39 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.50 -0.39 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.00 -0.39 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.50 -0.39 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.00 -0.39 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.00 -0.39 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.00 -0.39 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.00 -0.39 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.00 -0.39 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.00 -0.39 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 -0.02 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.05 40 0 42 0
28MAY26 11.00 P 0.10 0.10 0.10 0.07 -0.08 40 9 56 -9
28MAY26 11.50 P 0.00 0.00 0.00 0.15 -0.12 41 21 65 +21
28MAY26 12.00 P 0.29 0.32 0.29 0.25 -0.19 39 44 50 +44
28MAY26 12.50 P 0.47 0.47 0.47 0.42 -0.24 39 4 72 -4
28MAY26 13.00 P 0.78 0.78 0.68 0.64 -0.26 39 6 98 -2
28MAY26 13.50 P 0.00 0.00 0.00 0.94 -0.31 39 0 170 0
28MAY26 14.00 P 0.00 0.00 0.00 1.29 -0.33 40 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.68 -0.35 40 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.10 -0.37 40 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.55 -0.38 39 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.02 -0.39 39 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.51 -0.39 41 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.00 -0.39 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.50 -0.39 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.00 -0.39 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.50 -0.39 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.00 -0.39 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.50 -0.39 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.00 -0.39 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.00 -0.39 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.00 -0.39 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.00 -0.39 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 -0.02 42 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 -0.04 41 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 -0.06 41 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.32 -0.08 41 0 0 0
29JUN26 12.00 P 0.52 0.52 0.48 0.46 -0.13 40 22 35 +5
29JUN26 12.50 P 0.00 0.00 0.00 0.65 -0.17 40 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.89 -0.22 40 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.17 -0.27 40 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.52 -0.24 41 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.88 -0.27 41 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.27 -0.29 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.68 -0.32 41 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.12 -0.34 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.58 -0.35 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.04 -0.37 40 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.52 -0.38 40 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.01 -0.38 41 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.50 -0.39 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.00 -0.39 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.50 -0.39 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.00 -0.39 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.00 -0.39 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.00 -0.39 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.00 -0.39 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.00 -0.39 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.00 -0.39 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.00 -0.39 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.00 -0.39 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.00 -0.39 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 16.00 -0.39 0 0 4 0
29JUN26 30.00 P 0.00 0.00 0.00 17.00 -0.39 0 0 8 0
29JUN26 31.00 P 0.00 0.00 0.00 18.00 -0.39 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.11 -0.02 42 0 60 0
30JUL26 10.00 P 0.00 0.00 0.00 0.13 -0.04 41 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.21 -0.06 41 0 105 0
30JUL26 11.00 P 0.35 0.35 0.33 0.32 -0.08 41 120 293 +120
30JUL26 11.50 P 0.47 0.47 0.47 0.46 -0.10 41 30 30 +30
30JUL26 12.00 P 0.00 0.00 0.00 0.62 -0.14 41 0 77 0
30JUL26 12.50 P 0.00 0.00 0.00 0.82 -0.18 40 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 1.07 -0.20 40 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.37 -0.21 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.69 -0.23 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.04 -0.25 41 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.41 -0.27 41 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.80 -0.30 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.22 -0.32 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.66 -0.33 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.11 -0.34 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.57 -0.36 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.04 -0.37 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.02 41 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 -0.04 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 -0.06 41 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 -0.09 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.69 -0.09 41 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 -0.12 41 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.11 -0.14 41 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.36 -0.17 41 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.65 -0.18 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.96 -0.20 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.29 -0.23 41 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.65 -0.24 41 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.03 -0.26 41 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.42 -0.28 41 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.83 -0.30 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.26 -0.31 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.70 -0.32 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.15 -0.33 41 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.61 -0.34 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.07 -0.36 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.55 -0.36 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.03 -0.37 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.01 -0.38 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.00 -0.39 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.00 -0.39 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.00 -0.39 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.00 -0.39 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.00 -0.39 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.00 -0.39 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.00 -0.39 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.00 -0.39 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 -0.03 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 -0.04 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.35 -0.03 41 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 -0.05 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.47 -0.05 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.61 -0.06 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 -0.07 41 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.97 -0.09 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 -0.11 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.43 -0.12 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 -0.15 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.97 -0.16 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.27 -0.19 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.61 -0.18 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.94 -0.22 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.31 -0.22 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.68 -0.25 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.08 -0.25 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.48 -0.27 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.90 -0.28 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.33 -0.29 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.76 -0.31 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.21 -0.31 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.66 -0.33 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.12 -0.34 41 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.06 -0.36 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.03 -0.37 41 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.01 -0.38 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.00 -0.39 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.00 -0.39 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.44 -0.03 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.50 -0.04 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.57 -0.04 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.64 -0.05 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.81 -0.06 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.98 -0.09 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.20 -0.08 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.42 -0.11 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.67 -0.11 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.93 -0.14 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.23 -0.14 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.53 -0.16 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.86 -0.17 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.19 -0.19 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.54 -0.21 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.92 -0.20 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.29 -0.23 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.69 -0.24 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.09 -0.25 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.50 -0.27 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.93 -0.27 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.36 -0.28 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.79 -0.31 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.24 -0.31 41 0 0 0
TOTAL PUT 529 4,965 +232
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$ 177.50
29APR26 142.50 C 0.00 0.00 0.00 35.13 +2.47 59 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 32.66 +2.42 59 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 30.22 +2.36 59 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 27.80 +2.28 59 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 25.42 +2.17 59 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 23.09 +2.05 59 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 20.82 +1.91 59 0 50 0
29APR26 160.00 C 0.00 0.00 0.00 18.63 +1.75 59 0 47 0
29APR26 162.50 C 0.00 0.00 0.00 16.53 +1.57 59 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 14.55 +1.39 59 0 73 0
29APR26 167.50 C 0.00 0.00 0.00 12.68 +1.20 59 0 123 0
29APR26 170.00 C 0.00 0.00 0.00 10.95 +1.01 59 0 60 0
29APR26 172.50 C 8.47 8.47 7.86 9.37 +0.90 59 90 203 +12
29APR26 175.00 C 6.56 6.56 6.54 7.73 +0.52 57 87 265 +17
29APR26 177.50 C 5.43 5.43 5.41 6.45 +0.40 57 39 58 +21
29APR26 180.00 C 5.35 6.00 4.41 5.35 +0.37 57 56 102 +10
29APR26 182.50 C 4.35 4.35 4.00 4.39 +0.26 58 32 134 +30
29APR26 185.00 C 4.24 4.24 3.30 3.56 +0.16 58 11 118 +2
29APR26 187.50 C 2.84 2.84 2.25 2.86 +0.09 58 19 541 +17
29APR26 190.00 C 2.60 2.73 2.52 2.28 +0.04 58 15 93 +13
29APR26 192.50 C 0.00 0.00 0.00 1.79 -0.01 58 0 55 0
29APR26 195.00 C 0.00 0.00 0.00 1.39 -0.04 58 0 66 0
29APR26 197.50 C 1.23 1.23 1.23 1.07 -0.06 58 1 35 0
29APR26 200.00 C 0.89 1.06 0.81 0.82 -0.07 58 17 375 -4
29APR26 205.00 C 0.00 0.00 0.00 0.49 -0.07 59 0 471 0
29APR26 210.00 C 0.40 0.40 0.40 0.27 -0.06 59 2 229 0
29APR26 215.00 C 0.00 0.00 0.00 0.14 -0.05 59 0 112 0
29APR26 220.00 C 0.00 0.00 0.00 0.07 -0.03 59 0 160 0
29APR26 225.00 C 0.00 0.00 0.00 0.04 -0.02 60 0 370 0
29APR26 230.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 520 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 361 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 65 0 156 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 433 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 73 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 84 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 87 0 104 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 94 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 101 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 107 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 34.84 +2.43 57 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 32.39 +2.03 54 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 30.33 +1.95 54 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 28.34 +1.88 54 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 26.41 +1.79 54 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 24.55 +1.70 54 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 22.77 +1.62 54 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 21.06 +1.52 54 0 6 0
28MAY26 165.00 C 0.00 0.00 0.00 19.44 +1.43 54 0 30 0
28MAY26 167.50 C 0.00 0.00 0.00 17.90 +1.34 54 0 108 0
28MAY26 170.00 C 0.00 0.00 0.00 16.44 +1.16 54 0 42 0
28MAY26 172.50 C 0.00 0.00 0.00 14.82 +0.91 53 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 13.54 +1.03 53 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 12.17 +0.76 52 0 40 0
28MAY26 180.00 C 0.00 0.00 0.00 11.21 +0.85 53 0 23 0
28MAY26 182.50 C 10.20 10.20 10.20 10.14 +0.81 53 5 22 0
28MAY26 185.00 C 0.00 0.00 0.00 9.15 +0.73 53 0 115 0
28MAY26 187.50 C 0.00 0.00 0.00 8.24 +0.66 53 0 17 0
28MAY26 190.00 C 0.00 0.00 0.00 7.41 +0.44 53 0 3 0
28MAY26 192.50 C 0.00 0.00 0.00 6.66 +0.42 53 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 5.98 +0.49 53 0 62 0
28MAY26 197.50 C 0.00 0.00 0.00 5.35 +0.36 53 0 32 0
28MAY26 200.00 C 0.00 0.00 0.00 4.78 +0.38 53 0 57 0
28MAY26 205.00 C 0.00 0.00 0.00 3.79 +0.30 53 0 39 0
28MAY26 210.00 C 3.10 3.10 3.10 2.99 +0.19 53 2 32 +1
28MAY26 215.00 C 0.00 0.00 0.00 2.36 +0.14 53 0 30 0
28MAY26 220.00 C 2.00 2.00 2.00 1.91 +0.13 54 1 28 +1
28MAY26 225.00 C 0.00 0.00 0.00 1.48 +0.10 54 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 1.13 +0.07 54 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.86 +0.05 54 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.63 +0.03 54 0 39 0
28MAY26 245.00 C 0.00 0.00 0.00 0.48 +0.03 54 0 50 0
28MAY26 250.00 C 0.60 0.60 0.60 0.36 +0.02 54 5 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.27 +0.01 54 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.20 +0.01 54 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.15 +0.01 54 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.11 0.00 54 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.08 0.00 54 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.06 0.00 54 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.04 +0.01 55 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 38.33 +2.09 54 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 36.33 +1.98 54 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 34.45 +1.94 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 32.61 +1.94 54 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 30.77 +1.78 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 29.10 +1.76 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 27.44 +1.75 54 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 25.79 +1.57 54 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 24.32 +1.56 54 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 22.86 +1.56 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 21.40 +1.38 54 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 20.11 +1.29 54 0 32 0
29JUN26 172.50 C 0.00 0.00 0.00 18.59 +1.01 53 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 17.41 +1.06 53 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 16.09 +0.89 53 0 25 0
29JUN26 180.00 C 14.48 15.53 14.48 15.11 +0.91 53 3 16 +1
29JUN26 182.50 C 0.00 0.00 0.00 14.05 +0.86 53 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 13.07 +0.80 53 0 32 0
29JUN26 187.50 C 0.00 0.00 0.00 12.16 +0.74 53 0 120 0
29JUN26 190.00 C 0.00 0.00 0.00 11.30 +0.65 53 0 7 0
29JUN26 192.50 C 0.00 0.00 0.00 10.50 +0.68 53 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 9.76 +0.53 53 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 9.30 +0.75 54 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 8.61 +0.75 54 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 7.36 +0.58 54 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 6.13 +0.53 53 0 29 0
29JUN26 215.00 C 0.00 0.00 0.00 5.35 +0.43 54 0 1 0
29JUN26 220.00 C 4.35 4.35 4.35 4.56 +0.43 54 1 115 -1
29JUN26 225.00 C 0.00 0.00 0.00 3.84 +0.31 54 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 3.27 +0.32 54 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 2.72 +0.22 54 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 2.32 +0.22 54 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 1.92 +0.17 54 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 1.62 +0.14 54 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 1.35 +0.15 54 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 1.12 +0.10 54 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.94 +0.09 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.77 +0.07 54 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.65 +0.06 54 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.54 +0.06 54 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.44 +0.04 54 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.37 +0.04 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.30 +0.03 54 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.25 +0.02 54 0 130 0
30JUL26 152.50 C 0.00 0.00 0.00 33.50 +1.83 54 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 31.88 +1.78 54 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 30.31 +1.64 54 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 28.89 +1.64 54 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 27.47 +1.64 54 0 2 0
30JUL26 165.00 C 0.00 0.00 0.00 26.05 +1.54 54 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 24.73 +1.51 54 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 23.51 +1.53 54 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 21.95 +1.16 53 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 20.77 +0.98 53 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 19.59 +0.92 53 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 18.46 +0.77 53 0 1 0
30JUL26 182.50 C 0.00 0.00 0.00 17.59 +0.89 53 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 16.62 +0.84 53 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 15.70 +0.78 53 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 14.83 +0.74 53 0 1 0
30JUL26 192.50 C 0.00 0.00 0.00 14.01 +0.77 53 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 13.20 +0.78 53 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 12.60 +0.84 54 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 11.93 +0.83 54 0 49 0
30JUL26 205.00 C 0.00 0.00 0.00 10.60 +0.83 54 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 9.33 +0.66 54 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 8.31 +0.66 54 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 7.28 +0.58 54 0 7 0
30JUL26 225.00 C 0.00 0.00 0.00 6.42 +0.46 54 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 44.26 +1.91 54 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 42.69 +1.91 54 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 41.11 +1.91 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 39.54 +1.91 54 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 37.98 +1.74 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 36.60 +1.74 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 35.21 +1.73 54 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 33.83 +1.73 54 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 32.45 +1.64 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 31.54 +2.55 55 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 30.35 +2.58 55 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 28.84 +1.52 54 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 27.25 +1.02 53 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 26.27 +0.95 53 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 25.12 +1.10 53 0 700 0
29SEP26 180.00 C 25.00 25.00 25.00 24.03 +0.97 53 1 126 +1
29SEP26 182.50 C 0.00 0.00 0.00 23.01 +0.91 53 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 22.05 +0.87 53 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 21.14 +0.92 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 20.36 +0.94 53 0 700 0
29SEP26 192.50 C 0.00 0.00 0.00 19.44 +0.99 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 18.56 +0.84 53 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 18.04 +1.13 54 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 17.45 +1.35 54 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 15.73 +0.93 54 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 14.46 +0.93 54 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 13.58 +1.32 55 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 12.36 +1.11 55 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 11.02 +0.74 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 10.05 +0.75 54 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 9.07 +0.58 54 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 8.35 +0.58 54 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 7.63 +0.58 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 6.90 +0.54 54 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 6.28 +0.44 54 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 5.76 +0.44 54 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 5.23 +0.43 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 4.71 +0.36 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 4.31 +0.32 54 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 4.06 +0.33 54 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 3.58 +0.32 54 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 3.22 +0.27 54 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 2.93 +0.22 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 2.77 +0.23 54 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 49.10 +1.97 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 47.57 +1.97 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 46.04 +1.81 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 44.69 +1.80 52 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 43.35 +1.80 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.01 +1.81 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 40.66 +1.80 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.32 +1.70 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.09 +1.62 52 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.94 +1.62 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.79 +1.61 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.51 +1.48 52 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 33.31 +1.17 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 32.32 +1.22 52 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 31.15 +1.28 52 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 30.25 +0.85 52 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 29.35 +0.89 52 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 28.41 +1.18 52 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 27.25 +0.90 52 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 26.39 +0.90 52 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 25.54 +0.88 52 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 24.77 +1.14 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 24.05 +1.71 52 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 23.72 +2.07 53 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 22.34 +1.98 53 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 20.80 +1.77 53 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 19.47 +1.69 53 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 17.77 +1.01 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 16.55 +1.01 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.75 +0.88 53 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 14.44 +0.81 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 13.52 +0.82 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 12.59 +0.82 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 11.66 +0.67 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 10.95 +0.64 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 10.27 +0.65 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 9.58 +0.64 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 8.90 +0.64 52 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 8.26 +0.49 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 7.77 +0.49 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 7.28 +0.49 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.79 +0.49 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 6.30 +0.48 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.84 +0.36 52 0 3 0
30MAR27 145.00 C 0.00 0.00 0.00 51.32 +1.82 51 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 50.01 +1.82 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 48.69 +1.81 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 47.38 +1.82 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 46.07 +1.82 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 44.76 +1.77 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.65 +1.78 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 42.39 +1.63 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 41.27 +1.63 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 40.15 +1.63 51 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.03 +1.63 51 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 37.91 +1.63 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.79 +1.62 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.88 +1.32 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.86 +1.26 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 33.89 +1.22 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.96 +1.19 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 32.05 +1.27 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 31.19 +1.23 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 30.35 +1.22 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 29.53 +1.43 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 28.58 +0.49 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 28.27 +0.87 52 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 26.80 +1.69 52 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 25.58 +1.97 52 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 23.96 +1.65 52 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 22.82 +1.05 52 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 21.51 +1.55 52 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 20.40 +1.61 52 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 19.20 +1.55 52 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.59 +0.83 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 16.70 +0.83 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 16.28 +1.30 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 15.36 +1.27 52 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 14.02 +0.79 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 13.23 +0.65 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 12.95 +1.03 52 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 12.27 +1.01 52 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 11.26 +0.65 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 10.60 +0.65 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 10.25 +0.82 52 0 15 0
TOTAL CALL 387 18,168 +121
29APR26 142.50 P 0.30 0.30 0.30 0.05 -0.10 60 3 380 +3
29APR26 145.00 P 0.43 0.43 0.35 0.08 -0.15 59 18 144 -14
29APR26 147.50 P 0.00 0.00 0.00 0.13 -0.22 59 0 45 0
29APR26 150.00 P 0.00 0.00 0.00 0.21 -0.31 59 0 458 0
29APR26 152.50 P 0.00 0.00 0.00 0.33 -0.42 59 0 66 0
29APR26 155.00 P 0.00 0.00 0.00 0.51 -0.54 59 0 140 0
29APR26 157.50 P 0.00 0.00 0.00 0.75 -0.67 59 0 128 0
29APR26 160.00 P 1.60 1.75 1.50 1.07 -0.85 59 32 257 0
29APR26 162.50 P 0.00 0.00 0.00 1.49 -1.03 60 0 85 0
29APR26 165.00 P 2.51 2.66 2.26 2.00 -1.23 60 8 271 -1
29APR26 167.50 P 4.20 4.20 2.76 2.66 -1.40 60 5 102 -3
29APR26 170.00 P 4.60 4.60 3.57 3.47 -1.57 60 2 270 0
29APR26 172.50 P 5.42 5.42 4.65 4.41 -1.58 60 43 250 +17
29APR26 175.00 P 6.30 6.62 6.30 5.50 -1.77 60 44 204 +32
29APR26 177.50 P 7.00 7.98 7.00 6.73 -1.85 61 27 40 +18
29APR26 180.00 P 0.00 0.00 0.00 8.11 -1.89 61 0 113 0
29APR26 182.50 P 0.00 0.00 0.00 9.73 -1.99 62 0 44 0
29APR26 185.00 P 0.00 0.00 0.00 11.08 -2.41 59 0 54 0
29APR26 187.50 P 0.00 0.00 0.00 12.85 -2.49 59 0 538 0
29APR26 190.00 P 0.00 0.00 0.00 14.76 -2.52 59 0 107 0
29APR26 192.50 P 0.00 0.00 0.00 16.76 -2.58 59 0 45 0
29APR26 195.00 P 0.00 0.00 0.00 18.83 -2.63 59 0 53 0
29APR26 197.50 P 0.00 0.00 0.00 21.02 -2.63 59 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 23.26 -2.64 59 1 265 -1
29APR26 205.00 P 0.00 0.00 0.00 27.90 -2.64 59 0 492 0
29APR26 210.00 P 0.00 0.00 0.00 32.68 -3.56 59 0 269 0
29APR26 215.00 P 0.00 0.00 0.00 38.21 -2.67 82 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 43.13 -2.80 88 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 47.50 -2.60 0 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 52.50 -2.60 0 0 516 0
29APR26 235.00 P 0.00 0.00 0.00 57.50 -2.60 0 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 62.50 -2.60 0 0 2 0
29APR26 245.00 P 0.00 0.00 0.00 67.50 -2.60 0 0 15 -440
29APR26 250.00 P 0.00 0.00 0.00 72.50 -2.60 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 77.50 -2.60 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 82.50 -2.60 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 87.50 -2.60 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 92.50 -2.60 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 97.50 -2.60 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 102.50 -2.60 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 107.50 -2.60 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 112.50 -2.60 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 117.50 -2.60 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 122.50 -2.60 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 1.71 -0.48 54 0 156 0
28MAY26 147.50 P 0.00 0.00 0.00 2.10 -0.56 54 0 1 0
28MAY26 150.00 P 0.00 0.00 0.00 2.54 -0.64 54 0 23 0
28MAY26 152.50 P 0.00 0.00 0.00 3.07 -0.70 54 0 15 0
28MAY26 155.00 P 0.00 0.00 0.00 3.63 -0.83 54 0 62 0
28MAY26 157.50 P 4.94 4.95 4.94 4.32 -0.86 54 7 70 -5
28MAY26 160.00 P 0.00 0.00 0.00 5.01 -1.03 54 0 455 0
28MAY26 162.50 P 0.00 0.00 0.00 5.87 -1.04 54 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 6.73 -1.12 55 0 106 0
28MAY26 167.50 P 0.00 0.00 0.00 7.75 -1.10 55 0 60 0
28MAY26 170.00 P 0.00 0.00 0.00 8.81 -1.36 55 0 176 0
28MAY26 172.50 P 0.00 0.00 0.00 9.95 -1.14 55 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 11.21 -1.30 55 0 105 0
28MAY26 177.50 P 0.00 0.00 0.00 12.48 -1.38 55 0 47 0
28MAY26 180.00 P 0.00 0.00 0.00 13.88 -1.26 55 0 101 0
28MAY26 182.50 P 0.00 0.00 0.00 15.31 -1.40 55 0 21 0
28MAY26 185.00 P 0.00 0.00 0.00 16.79 -1.35 55 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 18.38 -1.55 55 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 19.70 -1.99 54 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 21.47 -2.02 54 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 23.26 -2.04 54 0 301 0
28MAY26 197.50 P 0.00 0.00 0.00 25.09 -2.16 54 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 27.04 -2.17 54 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 31.43 -2.85 56 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 35.90 -2.12 58 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 40.09 -2.41 58 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 44.59 -2.31 58 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 48.73 -3.00 55 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 53.61 -2.64 58 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 58.19 -2.78 56 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 63.20 -2.89 60 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 67.70 -2.56 54 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 72.60 -2.58 53 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 77.55 -2.58 54 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 83.05 -2.06 69 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 87.50 -2.60 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 92.50 -2.60 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 97.50 -2.60 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 102.50 -2.60 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 107.50 -2.60 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 112.50 -2.60 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 3.77 -0.49 54 0 22 0
29JUN26 145.00 P 0.00 0.00 0.00 4.30 -0.62 54 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 4.96 -0.64 54 0 7 0
29JUN26 150.00 P 0.00 0.00 0.00 5.64 -0.65 54 0 21 0
29JUN26 152.50 P 0.00 0.00 0.00 6.52 -0.63 55 0 32 0
29JUN26 155.00 P 0.00 0.00 0.00 7.19 -1.06 54 0 34 0
29JUN26 157.50 P 0.00 0.00 0.00 8.29 -0.86 55 0 8 0
29JUN26 160.00 P 9.00 9.38 9.00 9.18 -0.96 55 3 230 +1
29JUN26 162.50 P 0.00 0.00 0.00 10.26 -0.60 55 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 11.34 -0.85 55 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 12.43 -0.91 55 0 80 0
29JUN26 170.00 P 0.00 0.00 0.00 13.69 -0.88 55 0 59 0
29JUN26 172.50 P 0.00 0.00 0.00 14.90 -0.94 55 0 123 0
29JUN26 175.00 P 0.00 0.00 0.00 16.17 -1.00 55 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 17.51 -0.95 55 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 18.74 -1.18 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 20.13 -1.29 54 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 21.65 -1.52 54 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 23.17 -2.12 54 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 24.70 -2.37 54 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 26.11 -2.75 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 28.09 -2.69 54 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 29.88 -2.76 54 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 31.70 -2.85 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 35.57 -1.99 54 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 39.37 -3.14 53 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 43.60 -3.16 54 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 47.22 -3.85 52 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 51.99 -3.50 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 56.35 -3.27 53 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 61.70 -2.82 58 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 66.22 -3.03 59 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 70.12 -2.40 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 74.83 -2.41 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 79.56 -2.41 54 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 84.33 -2.46 54 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 89.90 -2.45 61 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 94.54 -2.72 61 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 98.93 -3.25 55 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 103.73 -2.50 54 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 108.63 -2.52 54 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 113.56 -2.51 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 118.49 -2.51 54 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 123.43 -2.52 54 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 8.99 -0.75 54 0 1 0
30JUL26 155.00 P 0.00 0.00 0.00 9.87 -1.11 54 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 11.03 -0.88 55 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 12.22 -0.71 55 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 13.33 -0.69 55 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 14.43 -0.73 55 0 1 0
30JUL26 167.50 P 0.00 0.00 0.00 15.59 -0.75 55 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 16.79 -0.80 55 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 18.04 -0.85 55 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 19.34 -0.88 55 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 20.71 -0.84 55 0 1 0
30JUL26 180.00 P 0.00 0.00 0.00 21.79 -1.23 54 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 23.26 -1.29 54 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 24.79 -1.44 54 1 1 +1
30JUL26 187.50 P 0.00 0.00 0.00 26.29 -1.59 54 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 28.04 -1.50 54 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 29.65 -1.55 54 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 31.42 -1.47 54 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 32.98 -1.73 54 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 34.80 -1.74 54 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 38.46 -1.75 54 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 42.19 -1.92 54 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 46.16 -1.92 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 50.14 -2.00 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 54.30 -2.07 54 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.60 -0.68 54 0 3 0
29SEP26 145.00 P 0.00 0.00 0.00 10.53 -0.68 55 0 10 0
29SEP26 147.50 P 0.00 0.00 0.00 11.46 -0.68 55 0 38 0
29SEP26 150.00 P 0.00 0.00 0.00 12.22 -0.86 54 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 13.14 -1.07 54 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 14.05 -1.16 54 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.38 -0.90 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 16.50 -1.00 54 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 17.31 -1.36 54 0 21 0
29SEP26 165.00 P 18.20 18.28 18.20 19.03 -0.86 55 2 212 +2
29SEP26 167.50 P 0.00 0.00 0.00 20.11 -1.04 54 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 21.50 -0.67 54 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 22.62 -0.89 54 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 24.06 -0.90 54 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 25.46 -0.93 54 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 26.91 -0.97 54 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 28.40 -1.16 54 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 29.94 -1.71 54 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 31.31 -1.96 54 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 32.82 -2.11 54 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 34.55 -1.27 54 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.23 -1.27 54 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.05 -2.06 54 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 39.89 -2.01 55 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 42.66 -2.91 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 46.56 -2.78 54 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 50.33 -1.66 54 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 54.04 -3.21 53 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 58.17 -3.12 54 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 62.22 -3.17 54 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 66.30 -2.79 54 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 70.49 -2.42 54 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 74.92 -2.29 54 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 79.73 -1.84 56 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 84.04 -1.54 56 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 88.40 -2.06 55 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 92.39 -2.17 54 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 96.89 -2.25 54 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 101.50 -2.28 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 106.15 -2.28 54 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 110.81 -2.29 54 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 115.47 -2.35 54 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 120.21 -2.37 54 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 124.98 -2.38 54 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 13.18 -0.79 52 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 14.66 -0.25 53 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 15.24 -0.78 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 16.37 -0.77 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 17.49 -0.77 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.76 -0.84 53 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 19.80 -0.89 53 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 20.95 -0.86 53 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 22.21 -0.90 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 23.39 -1.00 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 24.66 -1.15 52 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 25.98 -0.92 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 27.39 -0.90 52 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 28.78 -0.93 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 30.31 -1.02 53 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 31.78 -0.88 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 33.18 -1.18 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.82 -1.63 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 36.18 -1.88 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 37.48 -2.23 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 39.09 -2.30 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 40.67 -2.42 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 42.76 -1.37 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 44.46 -1.38 52 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 47.72 -1.73 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 51.61 -1.82 53 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 55.06 -1.58 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 58.82 -1.58 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 62.58 -1.60 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 67.00 -1.17 54 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 70.45 -1.77 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 74.50 -1.79 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 78.56 -1.80 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 82.65 -1.93 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 86.93 -1.96 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 91.23 -1.97 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 95.55 -1.98 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 99.88 -2.00 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 104.27 -2.12 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 108.78 -2.13 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 113.30 -2.13 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 117.83 -2.14 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 122.37 -2.16 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 126.95 -2.26 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 17.81 -0.24 52 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 18.43 -0.77 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.58 -0.76 51 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 20.72 -0.76 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 21.87 -1.05 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.30 -0.81 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.49 -1.33 52 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 25.67 -0.96 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 27.00 -1.12 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 28.20 -0.54 51 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 29.62 -0.82 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 30.96 -1.16 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 32.66 -0.91 52 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 34.11 -0.59 52 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 35.23 -1.04 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 36.69 -1.08 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 38.20 -1.33 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 39.91 -1.16 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 41.46 -1.16 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 43.00 -1.24 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 44.60 -1.35 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 46.31 -1.36 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 48.03 -1.36 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 51.47 -1.37 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 54.93 -1.38 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 58.41 -1.57 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 62.18 -1.57 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 65.96 -1.58 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 69.75 -1.59 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 73.56 -1.64 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 77.50 -1.77 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 81.57 -1.78 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 85.65 -1.79 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 89.75 -1.79 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 93.86 -1.85 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 98.07 -1.96 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 102.40 -1.96 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 106.73 -1.97 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 111.08 -1.98 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 115.44 -1.99 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 119.82 -2.10 51 0 0 0
TOTAL PUT 196 16,410 -390
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 37.12
29APR26 24.00 C 0.00 0.00 0.00 13.13 +0.48 0 0 10 0
29APR26 25.00 C 0.00 0.00 0.00 12.13 +0.48 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.14 +0.50 85 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 10.14 +0.49 75 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 9.14 +0.50 66 0 12 0
29APR26 29.00 C 0.00 0.00 0.00 8.14 +0.50 58 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 7.14 +0.49 49 0 32 0
29APR26 31.00 C 0.00 0.00 0.00 6.15 +0.49 51 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 5.16 +0.52 47 0 141 0
29APR26 33.00 C 0.00 0.00 0.00 4.21 +0.48 48 0 354 0
29APR26 34.00 C 0.00 0.00 0.00 3.35 +0.35 52 0 368 0
29APR26 35.00 C 0.00 0.00 0.00 2.53 +0.44 51 0 667 0
29APR26 36.00 C 0.00 0.00 0.00 1.78 +0.30 48 0 1,024 0
29APR26 37.00 C 1.10 1.32 1.10 1.19 +0.20 48 181 1,987 +58
29APR26 38.00 C 0.54 0.87 0.54 0.74 +0.12 47 352 1,291 +137
29APR26 39.00 C 0.30 0.54 0.30 0.44 +0.07 47 77 1,175 +5
29APR26 40.00 C 0.30 0.35 0.26 0.26 +0.04 48 69 1,704 +1
29APR26 41.00 C 0.18 0.18 0.16 0.14 +0.02 48 21 679 0
29APR26 42.00 C 0.09 0.11 0.08 0.07 +0.01 48 45 1,013 +18
29APR26 43.00 C 0.07 0.08 0.06 0.04 +0.01 50 780 1,356 +557
29APR26 44.00 C 0.05 0.05 0.05 0.02 0.00 50 17 622 +14
29APR26 45.00 C 0.04 0.04 0.04 0.01 0.00 51 3 998 -3
29APR26 46.00 C 0.01 0.01 0.01 0.01 0.00 56 33 427 -33
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,251 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 220 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 302 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 381 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 86 0 307 0
29APR26 55.00 C 0.01 0.01 0.01 0.01 0.00 96 4 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 114 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 123 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 13.18 +0.53 59 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 12.18 +0.52 53 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 11.18 +0.47 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.22 +0.52 54 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.26 +0.48 53 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 8.30 +0.46 52 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 7.23 +0.35 39 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.47 +0.55 50 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.59 +0.54 48 0 50 0
28MAY26 33.00 C 0.00 0.00 0.00 4.76 +0.48 47 0 256 0
28MAY26 34.00 C 0.00 0.00 0.00 3.91 +0.37 44 0 1,022 0
28MAY26 35.00 C 3.11 3.11 3.11 3.27 +0.41 45 4 917 -4
28MAY26 36.00 C 0.00 0.00 0.00 2.67 +0.36 45 0 543 0
28MAY26 37.00 C 1.88 2.14 1.88 2.12 +0.24 44 81 458 +2
28MAY26 38.00 C 1.60 1.83 1.58 1.67 +0.21 44 21 266 +5
28MAY26 39.00 C 1.19 1.35 1.19 1.33 +0.19 45 2 383 0
28MAY26 40.00 C 1.03 1.13 1.03 1.02 +0.11 45 6 653 +6
28MAY26 41.00 C 0.89 0.89 0.87 0.77 +0.08 44 6 236 +2
28MAY26 42.00 C 0.64 0.64 0.64 0.58 +0.07 44 40 262 +40
28MAY26 43.00 C 0.50 0.50 0.47 0.43 +0.06 44 19 586 -15
28MAY26 44.00 C 0.38 0.38 0.38 0.31 +0.04 44 1 244 0
28MAY26 45.00 C 0.00 0.00 0.00 0.22 +0.02 44 0 301 0
28MAY26 46.00 C 0.24 0.24 0.24 0.16 +0.02 44 48 328 +36
28MAY26 47.00 C 0.19 0.19 0.19 0.11 +0.01 44 24 321 +24
28MAY26 48.00 C 0.00 0.00 0.00 0.08 +0.01 44 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 108 0
28MAY26 50.00 C 0.00 0.00 0.00 0.04 0.00 45 0 233 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 0.00 46 0 81 0
28MAY26 55.00 C 0.04 0.04 0.04 0.01 0.00 48 6 89 +6
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 57 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29JUN26 13.00 C 0.00 0.00 0.00 24.13 +0.51 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 23.65 +0.52 96 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 23.14 +0.48 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.65 +0.49 84 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 22.14 +0.47 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.65 +0.49 0 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 21.14 +0.47 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.65 +0.48 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 20.15 +0.47 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.65 +0.48 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.15 +0.48 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.63 +0.50 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 18.15 +0.52 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.65 +0.47 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.16 +0.48 51 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 16.16 +0.52 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 15.16 +0.48 0 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 14.15 +0.46 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 13.18 +0.52 49 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 12.18 +0.45 44 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 11.20 +0.48 45 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 10.22 +0.51 44 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 9.26 +0.39 43 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 8.37 +0.39 45 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 7.47 +0.37 44 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 6.64 +0.44 44 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 5.84 +0.40 44 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 5.11 +0.37 44 0 285 0
29JUN26 34.00 C 4.70 4.70 4.50 4.44 +0.38 44 2 558 +2
29JUN26 35.00 C 0.00 0.00 0.00 3.86 +0.40 45 0 1,027 0
29JUN26 36.00 C 0.00 0.00 0.00 3.32 +0.35 45 0 516 0
29JUN26 37.00 C 2.93 2.93 2.93 2.81 +0.30 44 1 287 -1
29JUN26 38.00 C 2.45 2.45 2.36 2.41 +0.30 45 25 388 -10
29JUN26 39.00 C 2.02 2.02 2.02 2.05 +0.27 45 1 925 +1
29JUN26 40.00 C 1.72 1.72 1.72 1.70 +0.16 45 1 993 +1
29JUN26 41.00 C 0.00 0.00 0.00 1.43 +0.16 45 0 275 0
29JUN26 42.00 C 0.00 0.00 0.00 1.19 +0.15 45 0 1,474 0
29JUN26 43.00 C 0.00 0.00 0.00 0.97 +0.12 45 0 376 0
29JUN26 44.00 C 0.91 0.91 0.88 0.80 +0.11 45 30 546 +20
29JUN26 45.00 C 0.72 0.72 0.72 0.65 +0.09 45 1 890 -1
29JUN26 46.00 C 0.00 0.00 0.00 0.53 +0.08 45 0 260 0
29JUN26 47.00 C 0.00 0.00 0.00 0.43 +0.07 45 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.34 +0.05 44 0 83 0
29JUN26 49.00 C 0.00 0.00 0.00 0.27 +0.04 44 0 223 0
29JUN26 50.00 C 0.32 0.32 0.32 0.21 +0.03 44 15 373 +15
29JUN26 52.50 C 0.22 0.22 0.22 0.12 +0.02 44 20 120 +20
29JUN26 55.00 C 0.18 0.18 0.18 0.07 +0.01 45 2 101 -2
29JUN26 57.50 C 0.00 0.00 0.00 0.04 +0.01 45 0 187 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 45 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 44 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 12.21 +0.46 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.20 +0.39 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.28 +0.35 42 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 9.39 +0.33 43 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 8.57 +0.34 45 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.75 +0.32 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.98 +0.33 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.25 +0.38 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.58 +0.37 44 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.03 +0.45 45 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.46 +0.43 45 0 46 0
30JUL26 36.00 C 0.00 0.00 0.00 3.93 +0.38 45 0 181 0
30JUL26 37.00 C 0.00 0.00 0.00 3.46 +0.35 45 0 550 0
30JUL26 38.00 C 0.00 0.00 0.00 3.04 +0.32 45 0 745 0
30JUL26 39.00 C 0.00 0.00 0.00 2.67 +0.31 45 0 38 0
30JUL26 40.00 C 0.00 0.00 0.00 2.33 +0.27 45 0 10 0
30JUL26 41.00 C 0.00 0.00 0.00 2.02 +0.20 45 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 1.73 +0.17 45 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 1.50 +0.16 45 0 68 0
30JUL26 44.00 C 0.00 0.00 0.00 1.28 +0.14 45 0 108 0
30JUL26 45.00 C 0.00 0.00 0.00 1.10 +0.13 45 0 41 0
30JUL26 46.00 C 0.00 0.00 0.00 0.93 +0.11 45 0 132 0
30JUL26 47.00 C 0.00 0.00 0.00 0.79 +0.09 45 0 35 0
29SEP26 18.00 C 0.00 0.00 0.00 19.16 +0.46 52 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 18.66 +0.50 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.16 +0.47 47 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.66 +0.48 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.16 +0.45 39 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 16.16 +0.44 0 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 15.23 +0.49 48 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.15 +0.38 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.26 +0.37 42 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.44 +0.43 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.55 +0.41 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.74 +0.40 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.89 +0.36 45 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.12 +0.33 45 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 8.39 +0.31 44 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 7.70 +0.32 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.05 +0.31 44 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 6.43 +0.38 44 0 311 0
29SEP26 34.00 C 6.00 6.00 6.00 5.89 +0.39 44 1 396 0
29SEP26 35.00 C 0.00 0.00 0.00 5.36 +0.37 45 0 924 0
29SEP26 36.00 C 0.00 0.00 0.00 4.90 +0.39 45 0 164 0
29SEP26 37.00 C 4.38 4.38 4.38 4.46 +0.39 45 100 190 +100
29SEP26 38.00 C 0.00 0.00 0.00 3.97 +0.28 44 0 200 0
29SEP26 39.00 C 0.00 0.00 0.00 3.66 +0.33 45 0 200 0
29SEP26 40.00 C 0.00 0.00 0.00 3.32 +0.29 45 0 413 0
29SEP26 41.00 C 0.00 0.00 0.00 3.01 +0.27 45 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 2.69 +0.19 45 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 2.41 +0.19 45 0 109 0
29SEP26 44.00 C 0.00 0.00 0.00 2.16 +0.17 45 0 267 0
29SEP26 45.00 C 0.00 0.00 0.00 1.95 +0.17 45 0 177 0
29SEP26 46.00 C 0.00 0.00 0.00 1.74 +0.17 45 0 140 0
29SEP26 47.00 C 0.00 0.00 0.00 1.55 +0.14 45 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.39 +0.14 45 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.23 +0.13 45 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.10 +0.11 45 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 0.81 +0.08 45 0 36 0
29SEP26 55.00 C 0.00 0.00 0.00 0.61 +0.08 45 0 117 0
29SEP26 57.50 C 0.00 0.00 0.00 0.45 +0.06 45 0 34 0
29SEP26 60.00 C 0.00 0.00 0.00 0.33 +0.04 45 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.24 +0.03 45 0 72 0
30DEC26 22.00 C 0.00 0.00 0.00 15.38 +0.04 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.61 +0.40 46 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.78 +0.42 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.91 +0.07 44 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.13 +0.34 44 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.41 +0.40 45 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.69 +0.40 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.98 +0.36 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.30 +0.33 44 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 8.70 +0.35 45 0 0 0
30DEC26 32.00 C 8.03 8.03 8.03 8.05 +0.29 44 1 16 0
30DEC26 33.00 C 0.00 0.00 0.00 7.53 +0.33 44 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.95 +0.29 44 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 6.46 +0.20 44 0 76 0
30DEC26 36.00 C 0.00 0.00 0.00 6.07 +0.39 45 0 189 0
30DEC26 37.00 C 0.00 0.00 0.00 5.63 +0.37 45 0 100 0
30DEC26 38.00 C 0.00 0.00 0.00 5.21 +0.33 45 0 224 0
30DEC26 39.00 C 4.53 4.95 4.53 4.85 +0.32 45 17 77 +15
30DEC26 40.00 C 4.45 4.45 4.45 4.50 +0.31 45 5 66 0
30DEC26 41.00 C 0.00 0.00 0.00 4.15 +0.26 45 0 77 0
30DEC26 42.00 C 0.00 0.00 0.00 3.85 +0.25 45 0 810 0
30DEC26 43.00 C 0.00 0.00 0.00 3.61 +0.27 46 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 3.35 +0.25 46 0 391 0
30DEC26 45.00 C 0.00 0.00 0.00 3.09 +0.24 45 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.74 +0.11 45 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.55 +0.12 45 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.35 +0.12 45 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 2.15 +0.12 45 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 1.98 +0.10 45 0 99 0
30DEC26 52.50 C 0.00 0.00 0.00 1.61 +0.10 45 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.31 +0.08 45 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 1.08 +0.10 45 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.86 +0.06 45 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.69 +0.05 45 0 203 0
30MAR27 24.00 C 14.50 14.50 14.50 14.38 +0.45 47 10 10 +10
30MAR27 25.00 C 0.00 0.00 0.00 13.55 +0.38 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.81 +0.41 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.10 +0.38 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.41 +0.37 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.74 +0.37 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.11 +0.36 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.51 +0.32 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.00 +0.36 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.41 +0.31 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.88 +0.27 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.47 +0.33 45 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 6.97 +0.41 44 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.62 +0.33 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.22 +0.31 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.86 +0.31 45 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 5.50 +0.29 45 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 5.20 +0.33 45 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.88 +0.28 45 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 4.54 +0.24 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.25 +0.21 45 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.00 +0.19 45 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 3.74 +0.19 45 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.49 +0.19 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.26 +0.19 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.06 +0.15 45 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.83 +0.11 45 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.34 +0.05 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.99 +0.06 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.67 +0.04 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.42 +0.05 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.23 +0.07 45 0 56 0
TOTAL CALL 2,072 51,968 +1,026
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 101 0 197 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 147 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 83 0 665 0
29APR26 28.00 P 0.01 0.01 0.01 0.01 0.00 75 1 950 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 66 0 937 0
29APR26 30.00 P 0.03 0.03 0.03 0.01 0.00 58 21 1,966 -14
29APR26 31.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 865 0
29APR26 32.00 P 0.08 0.08 0.07 0.03 -0.03 50 17 812 +14
29APR26 33.00 P 0.13 0.13 0.12 0.07 -0.06 48 17 1,533 0
29APR26 34.00 P 0.21 0.24 0.20 0.17 -0.11 48 26 1,772 +17
29APR26 35.00 P 0.40 0.42 0.34 0.35 -0.18 48 46 773 -33
29APR26 36.00 P 0.63 0.69 0.60 0.65 -0.25 49 116 1,540 +25
29APR26 37.00 P 1.02 1.15 1.02 1.06 -0.35 48 91 1,824 +55
29APR26 38.00 P 1.67 1.67 1.51 1.58 -0.48 46 18 1,288 -18
29APR26 39.00 P 2.27 2.27 2.27 2.31 -0.50 48 15 845 -15
29APR26 40.00 P 0.00 0.00 0.00 3.13 -0.54 49 0 1,143 0
29APR26 41.00 P 0.00 0.00 0.00 4.01 -0.46 49 0 748 0
29APR26 42.00 P 0.00 0.00 0.00 4.95 -0.47 51 0 598 0
29APR26 43.00 P 0.00 0.00 0.00 5.92 -0.47 53 0 615 0
29APR26 44.00 P 0.00 0.00 0.00 6.97 -0.41 68 0 899 0
29APR26 45.00 P 0.00 0.00 0.00 8.05 -0.33 85 0 283 -45
29APR26 46.00 P 0.00 0.00 0.00 8.93 -0.45 75 0 258 0
29APR26 47.00 P 0.00 0.00 0.00 10.13 -0.56 108 0 256 0
29APR26 48.00 P 0.00 0.00 0.00 10.95 -0.43 91 0 38 0
29APR26 49.00 P 0.00 0.00 0.00 11.97 -0.41 100 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.91 -0.47 92 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 15.44 -0.44 113 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.88 -0.58 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.38 -0.50 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.98 -0.40 158 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.48 -0.40 169 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 0.00 47 0 484 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 1,495 0
28MAY26 29.00 P 0.15 0.15 0.15 0.10 -0.03 45 21 531 +6
28MAY26 30.00 P 0.21 0.21 0.21 0.17 -0.06 44 30 340 0
28MAY26 31.00 P 0.33 0.33 0.33 0.28 -0.08 44 1 289 0
28MAY26 32.00 P 0.45 0.51 0.45 0.45 -0.10 45 100 456 0
28MAY26 33.00 P 0.64 0.72 0.64 0.67 -0.14 45 15 610 -2
28MAY26 34.00 P 0.00 0.00 0.00 0.94 -0.16 44 0 337 0
28MAY26 35.00 P 1.36 1.36 1.22 1.25 -0.22 43 16 525 -2
28MAY26 36.00 P 1.98 1.98 1.66 1.67 -0.28 43 7 685 0
28MAY26 37.00 P 2.36 2.36 2.16 2.21 -0.32 44 21 460 +6
28MAY26 38.00 P 2.75 2.75 2.75 2.75 -0.41 43 5 420 +5
28MAY26 39.00 P 0.00 0.00 0.00 3.41 -0.43 43 0 241 0
28MAY26 40.00 P 0.00 0.00 0.00 4.06 -0.38 41 0 269 0
28MAY26 41.00 P 0.00 0.00 0.00 4.85 -0.56 42 0 218 0
28MAY26 42.00 P 0.00 0.00 0.00 5.65 -0.59 41 0 257 0
28MAY26 43.00 P 0.00 0.00 0.00 6.51 -0.62 40 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 7.40 -0.66 39 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 8.40 -0.52 43 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 9.33 -0.44 42 0 114 0
28MAY26 47.00 P 0.00 0.00 0.00 10.26 -0.55 38 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 11.31 -0.42 47 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 12.39 -0.28 56 0 21 -15
28MAY26 50.00 P 0.00 0.00 0.00 13.14 -0.51 0 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.61 -0.52 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.10 -0.49 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.73 -0.35 61 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 23.06 -0.54 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 25.56 -0.49 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 80 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 60 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,241 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 46 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 2,001 0
29JUN26 26.00 P 0.00 0.00 0.00 0.09 -0.02 44 0 288 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.02 44 0 426 0
29JUN26 28.00 P 0.00 0.00 0.00 0.23 -0.04 44 0 428 0
29JUN26 29.00 P 0.40 0.40 0.40 0.34 -0.06 44 2 719 0
29JUN26 30.00 P 0.52 0.52 0.52 0.50 -0.06 45 1 2,439 0
29JUN26 31.00 P 0.76 0.76 0.76 0.70 -0.08 45 2 834 0
29JUN26 32.00 P 0.99 1.00 0.99 0.95 -0.10 45 30 709 +25
29JUN26 33.00 P 0.00 0.00 0.00 1.22 -0.15 44 0 671 0
29JUN26 34.00 P 1.59 1.59 1.59 1.55 -0.18 44 2 1,306 0
29JUN26 35.00 P 0.00 0.00 0.00 1.97 -0.14 44 0 2,579 0
29JUN26 36.00 P 2.46 2.46 2.37 2.39 -0.24 43 34 1,860 0
29JUN26 37.00 P 0.00 0.00 0.00 2.94 -0.28 44 0 4,173 0
29JUN26 38.00 P 0.00 0.00 0.00 3.52 -0.32 44 0 2,791 0
29JUN26 39.00 P 4.02 4.15 4.02 4.15 -0.35 44 31 757 -11
29JUN26 40.00 P 0.00 0.00 0.00 4.79 -0.43 44 0 461 0
29JUN26 41.00 P 0.00 0.00 0.00 5.58 -0.47 45 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 6.41 -0.36 46 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 7.20 -0.34 46 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 8.04 -0.35 46 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 8.90 -0.40 47 0 1,017 0
29JUN26 46.00 P 0.00 0.00 0.00 9.79 -0.40 47 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 10.67 -0.39 47 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 11.58 -0.41 47 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 12.51 -0.40 47 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 13.52 -0.34 50 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 15.85 -0.41 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.36 -0.34 54 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 20.76 -0.44 51 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.21 -0.47 48 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.69 -0.44 47 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 63 0
30JUL26 26.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 108 0
30JUL26 27.00 P 0.00 0.00 0.00 0.32 -0.04 44 0 112 0
30JUL26 28.00 P 0.49 0.49 0.49 0.46 -0.04 45 5 30 0
30JUL26 29.00 P 0.00 0.00 0.00 0.62 -0.06 45 0 36 0
30JUL26 30.00 P 0.81 0.85 0.81 0.83 -0.07 45 45 167 +35
30JUL26 31.00 P 1.10 1.10 1.10 1.08 -0.09 45 1 113 0
30JUL26 32.00 P 0.00 0.00 0.00 1.36 -0.11 45 0 280 0
30JUL26 33.00 P 0.00 0.00 0.00 1.67 -0.14 44 0 36 0
30JUL26 34.00 P 0.00 0.00 0.00 2.03 -0.21 44 0 56 0
30JUL26 35.00 P 0.00 0.00 0.00 2.45 -0.25 44 0 1,031 0
30JUL26 36.00 P 2.84 2.84 2.84 2.92 -0.24 44 110 166 +90
30JUL26 37.00 P 0.00 0.00 0.00 3.44 -0.31 44 0 657 0
30JUL26 38.00 P 0.00 0.00 0.00 4.02 -0.34 44 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.65 -0.34 44 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 5.32 -0.38 44 0 42 0
30JUL26 41.00 P 0.00 0.00 0.00 6.04 -0.39 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.78 -0.40 44 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.66 -0.31 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.47 -0.29 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.30 -0.29 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.14 -0.33 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.01 -0.31 47 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 45 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 45 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 45 0 9 0
29SEP26 20.00 P 0.13 0.13 0.13 0.06 -0.01 45 10 18 -7
29SEP26 21.00 P 0.00 0.00 0.00 0.10 0.00 45 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.01 45 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.02 45 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 -0.02 45 0 267 0
29SEP26 25.00 P 0.48 0.48 0.48 0.41 -0.03 45 30 312 +23
29SEP26 26.00 P 0.00 0.00 0.00 0.55 -0.04 45 0 124 0
29SEP26 27.00 P 0.81 0.81 0.81 0.72 -0.05 45 15 111 +15
29SEP26 28.00 P 0.00 0.00 0.00 0.93 -0.06 45 0 345 0
29SEP26 29.00 P 1.18 1.23 1.18 1.16 -0.08 45 2 226 0
29SEP26 30.00 P 0.00 0.00 0.00 1.45 -0.08 45 0 1,555 0
29SEP26 31.00 P 0.00 0.00 0.00 1.76 -0.07 45 0 2,466 0
29SEP26 32.00 P 0.00 0.00 0.00 2.12 -0.08 45 0 2,932 0
29SEP26 33.00 P 2.46 2.46 2.46 2.51 -0.08 45 15 435 +15
29SEP26 34.00 P 0.00 0.00 0.00 2.95 -0.13 45 0 2,160 0
29SEP26 35.00 P 3.54 3.54 3.33 3.40 -0.15 45 5 1,197 +3
29SEP26 36.00 P 0.00 0.00 0.00 3.86 -0.17 45 0 2,147 0
29SEP26 37.00 P 0.00 0.00 0.00 4.40 -0.23 45 0 1,273 0
29SEP26 38.00 P 0.00 0.00 0.00 4.98 -0.25 45 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 5.51 -0.36 44 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 6.24 -0.31 45 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 6.97 -0.30 46 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 7.64 -0.36 45 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 8.38 -0.36 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.14 -0.38 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.99 -0.29 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.84 -0.26 47 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.67 -0.28 47 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 12.46 -0.35 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.32 -0.32 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.22 -0.31 48 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.40 -0.36 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.70 -0.37 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.04 -0.38 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.42 -0.39 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.92 -0.35 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.40 -0.02 45 0 305 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 -0.03 45 0 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 -0.04 45 0 68 0
30DEC26 25.00 P 1.00 1.00 1.00 0.86 -0.04 45 10 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.08 -0.01 45 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.31 -0.06 45 0 6 0
30DEC26 28.00 P 1.59 1.59 1.59 1.59 -0.02 45 1 77 +1
30DEC26 29.00 P 0.00 0.00 0.00 1.89 -0.08 45 0 91 0
30DEC26 30.00 P 2.17 2.23 2.17 2.20 -0.10 45 3 561 +1
30DEC26 31.00 P 0.00 0.00 0.00 2.53 -0.14 45 0 659 0
30DEC26 32.00 P 0.00 0.00 0.00 2.91 -0.18 45 0 1,142 0
30DEC26 33.00 P 0.00 0.00 0.00 3.34 -0.18 44 0 249 0
30DEC26 34.00 P 0.00 0.00 0.00 3.82 -0.15 45 0 72 0
30DEC26 35.00 P 4.32 4.32 4.32 4.28 -0.21 44 5 907 0
30DEC26 36.00 P 0.00 0.00 0.00 4.80 -0.23 44 0 67 0
30DEC26 37.00 P 0.00 0.00 0.00 5.38 -0.22 45 0 1,020 0
30DEC26 38.00 P 0.00 0.00 0.00 5.97 -0.24 45 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 6.57 -0.24 45 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 7.20 -0.27 45 0 97 0
30DEC26 41.00 P 0.00 0.00 0.00 7.89 -0.11 45 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 8.64 -0.21 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.37 -0.23 46 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.10 -0.23 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.88 -0.23 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.65 -0.26 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.42 -0.27 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.22 -0.32 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.06 -0.30 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 14.88 -0.29 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.02 -0.30 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.19 -0.34 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.44 -0.35 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.75 -0.36 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.08 -0.40 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.03 -0.07 45 0 254 0
30MAR27 25.00 P 0.00 0.00 0.00 1.22 -0.11 44 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.51 -0.07 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.81 -0.04 45 0 0 0
30MAR27 28.00 P 2.08 2.08 2.08 2.11 -0.02 45 4 166 +4
30MAR27 29.00 P 0.00 0.00 0.00 2.47 0.00 45 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.76 -0.07 44 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 3.12 -0.10 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.54 -0.10 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.01 -0.17 44 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 4.48 -0.16 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.98 -0.18 44 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 5.52 -0.19 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 6.02 -0.26 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 6.61 -0.28 44 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 7.30 -0.22 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.95 -0.22 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.62 -0.13 45 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.32 -0.22 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.06 -0.22 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.76 -0.23 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.46 -0.29 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.26 -0.26 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.03 -0.29 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.82 -0.28 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.62 -0.30 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.44 -0.28 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.52 -0.30 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.66 -0.31 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.85 -0.34 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.10 -0.36 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.37 -0.37 46 0 0 0
TOTAL PUT 947 98,558 +178
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$ 7.55
29APR26 5.25 C 0.00 0.00 0.00 2.31 - 110 0 0 -
29APR26 5.50 C 0.00 0.00 0.00 2.06 0.00 97 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.81 0.00 85 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.56 0.00 73 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.31 -0.01 61 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.06 +0.02 50 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.82 +0.01 48 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.60 0.00 48 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.41 0.00 48 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.25 -0.02 47 0 60 0
29APR26 7.75 C 0.00 0.00 0.00 0.14 -0.01 46 0 44 0
29APR26 8.00 C 0.08 0.08 0.07 0.07 -0.02 46 103 699 +53
29APR26 8.25 C 0.05 0.05 0.04 0.04 -0.01 49 99 150 +91
29APR26 8.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 165 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 176 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 109 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 88 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 101 0 167 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 113 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 124 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 134 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 144 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 153 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 162 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 170 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 178 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 186 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 193 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 201 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.35 - 72 0 0 -
28MAY26 5.50 C 0.00 0.00 0.00 2.11 +0.01 68 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.86 0.00 60 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.64 +0.02 60 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.41 +0.02 56 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.16 -0.02 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.96 +0.01 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.79 -0.01 48 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.65 +0.03 49 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.49 0.00 47 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.38 0.00 47 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.29 0.00 47 0 16 0
28MAY26 8.25 C 0.22 0.22 0.22 0.21 -0.01 46 4 35 +4
28MAY26 8.50 C 0.15 0.18 0.15 0.16 0.00 47 135 233 +131
28MAY26 8.75 C 0.13 0.13 0.12 0.11 -0.01 46 40 59 +31
28MAY26 9.00 C 0.09 0.09 0.09 0.08 -0.01 47 15 82 +15
28MAY26 9.25 C 0.07 0.07 0.06 0.06 0.00 48 115 145 +113
28MAY26 9.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.03 0.00 48 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 48 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 74 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.40 - 63 0 0 -
29JUN26 5.50 C 0.00 0.00 0.00 2.16 +0.02 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.93 +0.02 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.72 +0.03 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.50 +0.02 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.31 +0.03 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.10 +0.03 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.94 +0.03 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.78 0.00 46 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.65 0.00 46 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.54 0.00 46 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.44 +0.01 46 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.36 +0.01 46 0 207 0
29JUN26 8.50 C 0.31 0.31 0.31 0.29 +0.01 46 15 100 -6
29JUN26 8.75 C 0.00 0.00 0.00 0.24 +0.01 47 0 171 0
29JUN26 9.00 C 0.21 0.21 0.20 0.19 +0.01 46 38 93 +38
29JUN26 9.25 C 0.00 0.00 0.00 0.15 +0.01 46 0 125 0
29JUN26 9.50 C 0.12 0.12 0.12 0.12 +0.01 46 23 108 -23
29JUN26 9.75 C 0.00 0.00 0.00 0.09 +0.01 46 0 225 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 +0.01 49 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 51 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
30JUL26 5.25 C 0.00 0.00 0.00 2.44 - 58 0 0 -
30JUL26 5.50 C 0.00 0.00 0.00 2.21 +0.02 55 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.99 +0.02 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.78 +0.02 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.58 +0.01 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.39 0.00 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.22 +0.01 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.03 0.00 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.91 0.00 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.77 -0.01 45 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.66 -0.01 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.56 0.00 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.48 +0.01 46 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.40 0.00 45 0 99 0
30JUL26 8.75 C 0.00 0.00 0.00 0.34 0.00 46 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.29 0.00 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.24 0.00 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.20 0.00 46 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.16 0.00 45 0 45 0
30JUL26 10.00 C 0.14 0.14 0.14 0.13 0.00 45 5 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.53 - 54 0 0 -
29SEP26 5.50 C 0.00 0.00 0.00 2.32 +0.02 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.11 +0.02 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.92 +0.02 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.73 +0.01 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.56 +0.01 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 +0.01 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.26 +0.01 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.12 +0.04 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.98 0.00 46 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.88 +0.01 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.78 +0.01 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.68 -0.01 45 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.61 0.00 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 +0.01 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.48 +0.01 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.42 +0.01 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.32 +0.01 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.28 +0.01 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.21 0.00 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 0.00 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 0.00 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 0.00 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 0.00 46 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 0.00 46 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 46 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 45 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 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 50 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 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 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 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.64 - 50 0 0 -
30DEC26 5.50 C 0.00 0.00 0.00 2.45 0.00 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.27 +0.02 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.06 -0.03 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.90 -0.03 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 -0.04 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.60 -0.03 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.47 -0.03 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.37 0.00 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.23 -0.01 46 0 0 0
30DEC26 7.75 C 1.18 1.18 1.18 1.14 -0.01 46 15 90 +15
30DEC26 8.00 C 0.00 0.00 0.00 1.04 -0.01 46 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 +0.01 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.87 0.00 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 +0.01 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.73 +0.01 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 0.00 46 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.60 0.00 46 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 0.00 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.49 0.00 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.41 +0.01 46 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.33 0.00 46 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.27 0.00 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.23 +0.01 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.18 0.00 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 0.00 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 0.00 46 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 0.00 46 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 47 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 46 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.79 - 50 0 0 -
30MAR27 5.50 C 0.00 0.00 0.00 2.61 +0.02 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.44 +0.02 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.28 +0.02 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.13 +0.03 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.98 +0.02 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.84 +0.02 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.71 +0.02 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.59 +0.02 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.45 0.00 46 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.34 -0.01 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.27 +0.02 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.18 +0.02 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.09 +0.02 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.00 +0.01 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.93 +0.01 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.86 +0.01 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 +0.01 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.75 +0.02 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.69 +0.02 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.59 +0.02 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.51 +0.02 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.43 +0.01 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.37 +0.01 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.32 +0.01 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.23 +0.01 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
30MAR27 15.00 C 0.17 0.17 0.17 0.15 +0.01 46 2 5 +2
TOTAL CALL 609 10,293 +464
29APR26 5.25 P 0.00 0.00 0.00 0.01 - 116 0 0 -
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 -0.01 50 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 141 0
29APR26 7.25 P 0.09 0.10 0.09 0.11 -0.02 49 10 487 +10
29APR26 7.50 P 0.18 0.18 0.18 0.21 -0.02 49 5 227 +5
29APR26 7.75 P 0.00 0.00 0.00 0.35 -0.01 49 0 147 0
29APR26 8.00 P 0.00 0.00 0.00 0.52 -0.05 47 0 116 0
29APR26 8.25 P 0.68 0.72 0.68 0.73 -0.03 47 5 8 -5
29APR26 8.50 P 0.00 0.00 0.00 0.96 -0.03 46 0 299 0
29APR26 8.75 P 0.00 0.00 0.00 1.20 -0.03 0 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.45 -0.02 0 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.70 -0.02 0 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.97 0.00 88 0 24 0
29APR26 9.75 P 0.00 0.00 0.00 2.20 -0.02 0 0 31 0
29APR26 10.00 P 0.00 0.00 0.00 2.47 0.00 103 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.95 -0.02 0 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 3.46 -0.01 118 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.96 -0.01 129 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 4.46 -0.01 140 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.95 -0.02 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.45 -0.02 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.95 -0.02 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.45 -0.02 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.95 -0.02 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.45 -0.02 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.95 -0.02 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.45 -0.02 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.95 -0.02 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.45 -0.02 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.95 -0.02 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 - 57 0 0 -
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 0.00 49 0 62 0
28MAY26 6.50 P 0.00 0.00 0.00 0.10 0.00 49 7 62 0
28MAY26 6.75 P 0.00 0.00 0.00 0.15 -0.01 48 0 136 0
28MAY26 7.00 P 0.00 0.00 0.00 0.23 0.00 48 7 207 +7
28MAY26 7.25 P 0.30 0.30 0.30 0.32 -0.01 48 30 120 +30
28MAY26 7.50 P 0.41 0.42 0.41 0.44 0.00 48 6 81 +2
28MAY26 7.75 P 0.52 0.52 0.52 0.57 0.00 48 4 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.70 -0.02 45 0 21 0
28MAY26 8.25 P 0.87 0.87 0.87 0.90 -0.01 47 2 32 +2
28MAY26 8.50 P 0.00 0.00 0.00 1.09 -0.02 47 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 1.27 -0.01 42 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.50 +0.01 44 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 1.72 -0.01 41 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.97 -0.02 45 0 40 0
28MAY26 9.75 P 0.00 0.00 0.00 2.22 -0.01 49 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 2.47 -0.01 53 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 2.95 -0.02 0 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.46 -0.01 62 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.96 -0.01 68 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.46 -0.01 74 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.95 -0.02 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.45 -0.02 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.95 -0.02 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.45 -0.02 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.95 -0.02 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.45 -0.02 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.95 -0.02 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.45 -0.02 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.95 -0.02 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.45 -0.02 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 - 47 0 0 -
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 +0.01 48 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.20 +0.01 48 0 2 0
29JUN26 6.75 P 0.25 0.25 0.25 0.26 0.00 46 10 25 +10
29JUN26 7.00 P 0.00 0.00 0.00 0.36 +0.01 47 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.45 0.00 46 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.58 +0.02 47 0 47 0
29JUN26 7.75 P 0.00 0.00 0.00 0.71 +0.02 46 0 127 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 +0.02 46 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 -0.03 44 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.18 -0.04 44 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.37 0.00 43 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.57 -0.01 42 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.78 -0.01 41 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.00 -0.02 41 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.23 0.00 40 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.47 -0.04 41 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.97 -0.01 47 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.46 -0.01 48 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.96 -0.01 53 0 81 0
29JUN26 12.00 P 0.00 0.00 0.00 4.46 -0.01 57 0 50 0
29JUN26 12.50 P 0.00 0.00 0.00 4.95 -0.02 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.45 -0.02 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.95 -0.02 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.45 -0.02 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.95 -0.02 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.45 -0.02 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.95 -0.02 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.45 -0.02 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.95 -0.02 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.45 -0.02 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.95 -0.02 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.45 -0.02 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.95 -0.02 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.45 -0.02 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.95 -0.02 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.45 -0.02 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.45 -0.02 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.45 -0.02 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.45 -0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.45 -0.02 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 - 48 0 0 -
30JUL26 5.50 P 0.00 0.00 0.00 0.07 0.00 46 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.20 -0.01 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.35 0.00 46 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.45 -0.01 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.55 0.00 45 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.67 -0.01 45 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 0.82 +0.01 46 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.97 +0.01 46 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.13 0.00 45 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.28 -0.01 44 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.46 -0.01 43 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.66 0.00 43 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.86 -0.01 43 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.07 0.00 43 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.29 0.00 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.51 0.00 42 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 2.97 -0.01 40 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.47 -0.02 45 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.96 -0.02 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 - 46 0 0 -
29SEP26 5.50 P 0.00 0.00 0.00 0.15 0.00 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 0.00 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 +0.01 46 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 -0.01 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.50 +0.01 45 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.59 -0.01 44 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.72 +0.01 45 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 0.00 45 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.98 +0.01 45 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.13 -0.01 45 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.29 0.00 45 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 +0.02 46 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.64 -0.01 45 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.83 0.00 45 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.02 0.00 45 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.22 0.00 45 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.42 0.00 44 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.63 0.00 44 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 3.06 0.00 44 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.48 -0.04 39 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.96 -0.02 39 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.46 -0.04 42 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 4.96 -0.02 45 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.45 -0.02 0 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 5.95 -0.02 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.45 -0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.95 -0.02 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.45 -0.02 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.95 -0.02 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.45 -0.02 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.95 -0.02 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.45 -0.02 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.95 -0.02 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.45 -0.02 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.95 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.45 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.95 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.45 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.45 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.45 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.45 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.45 -0.02 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 - 46 0 0 -
30DEC26 5.50 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.48 -0.01 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 -0.01 45 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.68 0.00 45 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.79 0.00 45 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 -0.01 45 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 +0.01 45 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.19 0.00 45 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.33 0.00 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.49 -0.01 45 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.66 -0.01 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 0.00 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.02 0.00 45 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.21 0.00 45 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 -0.01 45 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.60 0.00 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.80 +0.01 45 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.21 +0.01 45 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.63 0.00 44 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.07 0.00 44 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.50 -0.02 41 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.97 -0.03 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.49 -0.02 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.97 -0.02 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.46 -0.02 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.95 -0.02 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.45 -0.02 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.95 -0.02 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.45 -0.02 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.95 -0.02 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.45 -0.02 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.95 -0.02 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.31 - 46 0 0 -
30MAR27 5.50 P 0.00 0.00 0.00 0.38 +0.02 46 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.45 0.00 46 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 +0.02 46 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.63 -0.01 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.73 -0.01 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.85 0.00 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.96 +0.02 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.09 +0.02 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.23 +0.03 46 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 +0.03 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.50 +0.01 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.64 0.00 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.80 -0.01 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.99 +0.01 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.16 0.00 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.35 0.00 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.53 0.00 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.73 0.00 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.92 0.00 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.32 0.00 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.73 0.00 44 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.15 0.00 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.58 -0.01 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.03 -0.02 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.49 -0.02 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.97 -0.02 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.46 -0.05 41 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 6.98 -0.01 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.47 -0.01 46 0 0 0
TOTAL PUT 86 9,582 +61
ALL CONTRACTS TOTAL 733,866 18,206,523 +230,936
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED