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 21 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 597 500 97 8,806 5,742 3,064 19
AAC AAC TECH (02018) 540 328 212 30,937 14,732 16,205 42
ACC ANHUI CONCH (00914) 1,114 360 754 35,987 18,013 17,974 33
AIA AIA (01299) 4,032 1,446 2,586 119,158 53,553 65,605 37
AIR AIR CHINA (00753) 1,159 697 462 30,626 14,045 16,581 48
AKS AKESO (09926) 702 468 234 12,340 7,259 5,081 69
ALB BABA (09988) 70,419 38,010 32,409 1,546,305 650,096 896,209 48
ALC ALUMINUM CORP OF CHINA (02600) 828 377 451 43,123 21,372 21,751 60
ALH ALI HEALTH (00241) 349 169 180 107,037 51,888 55,149 48
AMC CAM CSI300 (03188) 396 226 170 11,192 3,694 7,498 21
ANA ANTA SPORTS (02020) 3,268 1,140 2,128 166,846 82,528 84,318 28
BCM BANK OF COMM CO LTD (03328) 105 28 77 16,526 7,585 8,941 20
BEA BANK OF EAST ASIA (00023) 548 63 485 23,099 11,314 11,785 18
BIU BIDU (09888) 15,461 9,028 6,433 624,714 272,849 351,865 57
BLI BILIBILI (09626) 3,603 1,757 1,846 184,813 77,392 107,421 49
BOC BOC HK (HLDGS) LTD (02388) 1,961 620 1,341 55,679 25,252 30,427 22
BOM BEONE MEDICINES (06160) 702 470 232 20,823 8,158 12,665 42
BUD BUD APAC (01876) 176 134 42 24,593 9,175 15,418 23
BYA BYD (ADJ-A) (01211) 150 126 24 1,772 980 792 40
BYD BYD COMPANY (01211) 20,212 12,055 8,157 373,871 157,579 216,292 50
BYE BYD ELECTRONIC (00285) 619 125 494 30,993 14,939 16,054 49
CAT CATL (03750) 14,190 7,058 7,132 141,207 40,386 100,821 94
CCC CHINA COMM CONS (01800) 15 9 6 40,965 23,555 17,410 21
CCE CHINA COAL (01898) 902 316 586 42,348 17,096 25,252 42
CDA CHINA CINDA (01359) 25 25 0 2,990 2,022 968 50
CGN CGN POWER (01816) 83 60 23 11,776 5,567 6,209 35
CHQ CHINA HONGQIAO (01378) 145 35 110 22,948 14,838 8,110 47
CHT CHINA MOBILE LTD (00941) 23,675 12,320 11,355 217,683 106,512 111,171 19
CHU CHINA UNICOM LTD (00762) 3,641 2,208 1,433 59,764 29,156 30,608 27
CIT CITIC (00267) 1,035 444 591 26,696 13,784 12,912 23
CKH CKH HOLDINGS (00001) 1,238 690 548 49,385 27,754 21,631 25
CKP CK ASSET (01113) 587 249 338 13,858 6,615 7,243 25
CLI CHINA LIFE INSURANCE (02628) 5,243 2,904 2,339 251,273 114,548 136,725 38
CLP CLP HOLDINGS LTD (00002) 501 279 222 12,067 4,679 7,388 12
CMB CM BANK (03968) 2,350 940 1,410 161,505 61,714 99,791 30
CNC CNOOC LTD (00883) 6,404 3,211 3,193 378,753 194,410 184,343 42
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 184
COL CHINA OVERSEAS (00688) 990 494 496 34,896 17,794 17,102 33
COS COSCO SHIP HOLD (01919) 641 468 173 22,938 9,717 13,221 30
CPA CATHAY PACIFIC AIRWAYS (00293) 1,118 805 313 38,935 15,672 23,263 33
CPC CHINA PETROL & CHEM COR (00386) 2,763 1,484 1,279 224,169 97,656 126,513 29
CPI CPIC (02601) 504 231 273 86,085 35,619 50,466 36
CRC CHINA RAIL CONS (01186) 85 0 85 33,985 26,075 7,910 26
CRG CHINA RAILWAY (00390) 147 24 123 34,400 16,173 18,227 33
CRL CHINA RES LAND (01109) 995 491 504 61,597 35,183 26,414 32
CRP CHINA RES POWER (00836) 514 270 244 22,856 11,449 11,407 19
CSA CSOP A50 ETF (02822) 123 17 106 4,463 2,415 2,048 18
CSE CHINA SHENHUA (01088) 2,840 1,882 958 61,904 31,907 29,997 34
CSP CSPC PHARMA (01093) 1,661 518 1,143 78,855 39,913 38,942 52
CTB CITIC BANK (00998) 588 208 380 25,081 13,583 11,498 23
CTC CHINA TELECOM CORP LTD (00728) 4,665 3,590 1,075 56,150 25,805 30,345 24
CTS CITIC SEC (06030) 814 263 551 37,064 18,009 19,055 44
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 68
GAC GAC GROUP (02238) 17 9 8 6,246 2,581 3,665 39
GAH GEELY AUTO (00175) 2,547 1,454 1,093 58,535 26,841 31,694 48
GHL XINYI GLASS (00868) 269 197 72 9,626 3,876 5,750 38
GLI GANFENG LITHIUM (01772) 4,408 2,292 2,116 106,143 63,547 42,596 66
GLX GALAXY ENT (00027) 1,197 269 928 44,560 20,217 24,343 28
GWM GWMOTOR (02333) 2,610 1,729 881 80,674 35,750 44,924 46
HCF HSCEI ETF (02828) 323 74 249 23,668 8,365 15,303 21
HDO HAIDILAO (06862) 318 187 131 29,382 14,756 14,626 39
HEH POWER ASSETS (00006) 119 74 45 9,256 4,829 4,427 20
HES HAIER SMART HOME (06690) 119 48 71 15,288 8,402 6,886 42
HEX HK EXCHANGES & CLEARING (00388) 17,449 9,762 7,687 437,069 216,747 220,322 26
HGN HENGAN INT'L (01044) 352 102 250 8,487 4,598 3,889 23
HKB HSBC HOLDINGS PLC (00005) 10,946 4,196 6,750 404,687 169,601 235,086 28
HKG HONG KONG & CHINA GAS (00003) 824 768 56 29,817 12,059 17,758 15
HLD HENDERSON LAND DEV LTD (00012) 654 351 303 20,660 11,961 8,699 25
HNP HUANENG POWER INT INC (00902) 2,009 1,127 882 55,545 32,730 22,815 40
HOS HUA HONG SEMI (01347) 978 538 440 15,832 7,034 8,798 59
HRB HORIZON ROBOTICS (09660) 3,425 3,103 322 36,881 17,871 19,010 51
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 41
INB INNOVENT BIO (01801) 651 254 397 24,659 11,230 13,429 47
JDC JD (09618) 11,034 6,278 4,756 337,886 132,447 205,439 41
JDH JD HEALTH (06618) 496 65 431 21,773 10,446 11,327 46
JXC JIANGXI COPPER (00358) 483 191 292 29,214 14,527 14,687 49
KDS KINGDEE INT'L (00268) 650 231 419 32,650 16,705 15,945 55
KLE KUNLUN ENERGY (00135) 147 12 135 6,939 2,501 4,438 23
KSO KINGSOFT (03888) 751 489 262 25,573 14,220 11,353 45
KST KUAISHOU (01024) 21,182 16,756 4,426 441,709 221,338 220,371 48
LAO LAOPU GOLD (06181) 1,506 219 1,287 42,673 14,002 28,671 50
LAU LI AUTO (02015) 1,990 1,470 520 218,663 93,139 125,524 43
LEN LENOVO GROUP (00992) 1,829 1,033 796 202,234 107,205 95,029 39
LNI LI NING (02331) 4,652 3,120 1,532 97,161 50,753 46,408 40
LNK LINK REIT (00823) 2,433 1,048 1,385 49,610 25,095 24,515 18
MDG MIDEA GROUP (00300) 608 229 379 21,624 9,993 11,631 24
MEN MENGNIU DAIRY (02319) 582 356 226 38,890 18,392 20,498 34
MET MEITUAN DIANPING (03690) 60,590 39,800 20,790 1,207,352 612,585 594,767 51
MGM MGM CHINA (02282) 638 517 121 24,439 19,070 5,369 33
MIU XIAOMI (01810) 24,755 15,745 9,010 1,074,303 569,647 504,656 44
MOL CMOC (03993) 146 105 41 8,800 4,722 4,078 57
MSB MINSHENG BANK (01988) 426 105 321 8,404 4,005 4,399 23
MTR MTR CORPORATION LTD (00066) 1,274 685 589 29,693 13,137 16,556 19
NBM CNBM (03323) 3,170 1,149 2,021 27,545 12,676 14,869 58
NCL NCI (01336) 321 116 205 18,183 9,022 9,161 39
NFU NONGFU SPRING (09633) 1,319 595 724 16,348 7,512 8,836 35
NTE NTES (09999) 2,376 1,226 1,150 37,719 16,957 20,762 32
NWD NEW WORLD DEV CO LTD (00017) 221 145 76 49,725 16,357 33,368 52
ORT NEW ORIENTAL (09901) 245 60 185 11,241 5,526 5,715 60
PAI PING AN INSURANCE LTD (02318) 21,247 7,353 13,894 858,555 402,197 456,358 31
PEC PETROCHINA CO LTD (00857) 3,880 2,059 1,821 388,848 200,154 188,694 34
PEN XPENG (09868) 7,195 3,204 3,991 275,321 114,824 160,497 55
PHT PA GOODDOCTOR (01833) 141 31 110 18,893 11,846 7,047 53
PIC PICC P&C (02328) 238 79 159 14,329 6,708 7,621 26
PIN PICC GROUP (01339) 288 113 175 10,049 5,410 4,639 33
POP POP MART (09992) 55,548 28,352 27,196 752,046 259,938 492,108 47
SAN SANDS CHINA LTD (01928) 1,765 791 974 123,567 57,625 65,942 35
SBO SBP GROUP (01177) 211 71 140 17,348 9,219 8,129 40
SET SENSETIME (00020) 54 16 38 16,538 11,484 5,054 46
SHK SUN HUNG KAI PPT LTD (00016) 1,393 559 834 23,234 11,179 12,055 32
SHL XINYI SOLAR (00968) 1,255 329 926 42,977 15,293 27,684 55
SHZ SHENZHOU INTL (02313) 671 278 393 21,104 10,783 10,321 30
SMC SMIC (00981) 2,234 1,232 1,002 82,655 43,152 39,503 51
SNO SUNNY OPT (02382) 4,503 2,675 1,828 64,229 26,777 37,452 40
SNP SINOPHARM (01099) 680 240 440 12,821 5,755 7,066 34
SUN SUNAC ( NIL) 0 0 0 0 0 0 115
SWA SWIRE PACIFIC LTD 'A' (00019) 163 138 25 4,647 2,528 2,119 25
TCH TENCENT HOLDINGS LTD (00700) 73,934 43,019 30,915 1,997,549 1,166,810 830,739 38
TIC TECHTRONIC IND (00669) 688 378 310 25,261 16,390 8,871 33
TRF TRACKER FUND OF HK (02800) 1,456 675 781 53,901 27,001 26,900 18
TRP TRIP.COM (09961) 2,764 1,650 1,114 113,293 43,107 70,186 37
VNK CHINA VANKE (02202) 231 190 41 66,082 17,961 48,121 41
WEB WB ( NIL) 0 0 0 0 0 0 25
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 30
WHG WH GROUP (00288) 44 33 11 5,332 2,482 2,850 40
WHL THE WHARF (HLDGS) LTD (00004) 148 148 0 1,682 1,069 613 33
WWC WANT WANT CHINA (00151) 195 81 114 3,519 1,643 1,876 27
WXA WUXI APPTEC (02359) 103 47 56 16,245 6,620 9,625 58
WXB WUXI BIO (02269) 1,869 1,395 474 139,611 75,712 63,899 49
XAB ABC ($0.001) (01288) 706 421 285 31,119 13,567 17,552 24
XBC BANK OF CHINA ($0.001) (03988) 41,305 36,132 5,173 679,492 339,026 340,466 19
XCC CCB ($0.001) (00939) 18,186 8,482 9,704 559,677 200,755 358,922 19
XIC ICBC ($0.001) (01398) 8,041 2,970 5,071 454,864 213,109 241,755 22
XPB PSBC ($0.001) (01658) 237 47 190 8,798 4,373 4,425 19
XTW CHINA TOWER ($0.001) (00788) 2,031 1,138 893 45,376 28,511 16,865 24
YZC YANKUANG ENERGY (01171) 448 267 181 54,043 22,804 31,239 53
ZAO ZA ONLINE (06060) 227 191 36 14,862 9,883 4,979 45
ZJG ZIJIN GOLD INTL (02259) 417 81 336 34,662 18,191 16,471 58
ZJM ZIJIN MINING GROUP (02899) 5,850 1,978 3,872 152,914 52,925 99,989 46
ZSH ZHONGSHENG HLDG (00881) 478 365 113 20,044 10,418 9,626 50
TOTAL 659,286 375,107 284,179 18,428,867 8,729,960 9,698,907
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C XBC 29SEP26 5.00 19,875 0.367 18 0.000 0.000 20,256 +0.017 +4.857
C XBC 29APR26 4.70 13,350 0.552 0 0.544 0.544 19,025 +0.040 +7.813
P POP 29APR26 160.00 11,054 2.55 46 4.00 2.45 11,984 -1.84 -41.91
C POP 29APR26 165.00 10,361 4.35 47 5.00 3.00 8,701 +1.20 +38.10
C MET 24APR26 90.00 10,354 0.45 51 0.74 0.21 4,205 +0.17 +60.71
C KST 30DEC26 60.00 5,007 3.19 47 3.40 3.12 6,621 -0.26 -7.54
C KST 30JUL26 48.00 5,000 3.53 45 0.00 0.00 5,166 -0.43 -10.86
C MET 24APR26 87.50 4,976 1.17 51 1.53 0.52 1,996 +0.39 +50.00
C ALB 24APR26 142.50 4,717 0.52 49 1.08 0.49 2,841 -0.40 -43.48
P TCH 29APR26 510.00 4,223 6.18 33 6.90 4.80 14,941 +0.30 +5.10
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29JUN26 860.00 200 0.20 45 0.42 0.42 277 +0.19 +1,900.00
C TCH 29JUN26 870.00 0 0.19 46 0.00 0.00 43 +0.18 +1,800.00
C TCH 29JUN26 880.00 0 0.17 46 0.00 0.00 157 +0.16 +1,600.00
C TCH 29JUN26 890.00 0 0.16 47 0.00 0.00 88 +0.15 +1,500.00
C CHT 28MAY26 97.50 0 0.15 27 0.00 0.00 10 +0.14 +1,400.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P CHT 24APR26 80.00 50 0.01 23 0.06 0.03 946 -0.17 -94.44
P HEX 24APR26 380.00 5 0.01 37 0.09 0.09 67 -0.14 -93.33
P HEX 24APR26 390.00 23 0.03 31 0.28 0.28 438 -0.39 -92.86
P HEX 29JUN26 290.00 0 0.01 27 0.00 0.00 382 -0.07 -87.50
P HKB 30APR26 122.50 0 0.01 38 0.00 0.00 0 -0.07 -87.50
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.18
29APR26 9.75 C 0.00 0.00 0.00 7.44 +0.07 150 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.19 +0.06 143 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.69 +0.06 131 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.19 +0.06 118 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.69 +0.06 107 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.19 +0.07 96 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.69 +0.07 85 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.19 +0.06 75 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.69 +0.07 65 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.19 +0.07 55 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.69 +0.07 46 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.19 +0.07 37 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.69 +0.07 29 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 1.19 +0.07 20 0 15 0
29APR26 16.50 C 0.62 0.72 0.61 0.72 +0.07 22 400 1,182 -100
29APR26 17.00 C 0.30 0.30 0.30 0.31 +0.02 19 5 253 -5
29APR26 17.50 C 0.08 0.09 0.08 0.09 +0.01 20 58 1,858 +58
29APR26 18.00 C 0.00 0.00 0.00 0.02 0.00 21 0 168 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 7.45 +0.07 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.20 +0.07 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.71 +0.07 61 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.21 +0.07 54 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.71 +0.08 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.21 +0.07 40 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.71 +0.07 29 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.21 +0.06 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.71 +0.06 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.21 +0.07 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.71 +0.06 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.22 +0.07 19 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.73 +0.07 18 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.25 +0.06 16 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.84 +0.05 17 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.48 +0.03 16 0 43 0
28MAY26 17.50 C 0.25 0.25 0.25 0.25 +0.02 16 6 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.11 +0.01 16 0 20 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 0.00 16 0 10 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.22 +0.09 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.97 +0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.72 +0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.47 +0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.22 +0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.73 +0.09 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.23 +0.09 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.73 +0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.23 +0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.71 +0.05 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.21 +0.05 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.71 +0.05 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.21 +0.04 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.75 +0.07 17 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.26 +0.07 17 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.78 +0.06 16 0 0 0
29JUN26 16.00 C 1.31 1.31 1.31 1.34 +0.06 16 1 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.94 +0.04 16 0 241 0
29JUN26 17.00 C 0.62 0.62 0.62 0.61 +0.02 15 15 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.37 +0.01 16 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.22 +0.01 16 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 +0.01 16 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 +0.01 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 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 7.24 +0.09 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.75 +0.10 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.25 +0.10 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.73 +0.07 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.23 +0.07 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.71 +0.04 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.21 +0.04 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.71 +0.03 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.21 +0.01 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.78 +0.06 15 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.31 +0.07 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.85 +0.06 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.43 +0.06 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.03 +0.04 15 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.72 +0.03 15 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.49 +0.02 16 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.31 +0.01 16 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.20 +0.02 16 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.07 +0.01 17 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.53 +0.13 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.28 +0.12 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.75 +0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.25 +0.09 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.73 +0.05 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.23 +0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.71 +0.02 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.22 +0.02 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.74 +0.03 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.26 -0.02 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.87 +0.06 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.42 +0.06 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.99 +0.05 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.60 +0.05 16 0 76 0
29SEP26 16.50 C 1.20 1.20 1.18 1.22 +0.04 16 15 13 -10
29SEP26 17.00 C 0.00 0.00 0.00 0.93 +0.04 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.69 +0.03 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.51 +0.02 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.37 +0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.25 +0.01 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.01 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 17 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 7.53 +0.11 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.28 +0.10 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.75 +0.06 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.25 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.73 +0.02 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.24 +0.02 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.75 +0.02 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.27 +0.03 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.79 +0.02 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.33 +0.03 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.95 +0.06 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.51 +0.05 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.11 +0.05 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.74 +0.05 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.41 +0.04 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.10 +0.03 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.86 +0.02 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 +0.03 17 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 +0.01 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 +0.01 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 +0.01 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 0.00 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 0.00 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 7.53 +0.10 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.28 +0.10 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.75 +0.06 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.25 +0.05 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.73 +0.02 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.24 +0.02 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.75 +0.01 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.28 +0.02 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.35 +0.02 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.99 +0.06 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.58 +0.07 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.19 +0.06 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.84 +0.05 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.53 +0.05 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.22 +0.04 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 +0.04 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 +0.01 16 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.67 +0.03 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 +0.03 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.41 +0.02 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.32 +0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 +0.01 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 17 0 0 0
TOTAL CALL 500 5,742 -57
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 120 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 86 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 66 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 115 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 190 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 83 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 194 0
29APR26 17.00 P 0.00 0.00 0.00 0.11 -0.04 18 0 58 0
29APR26 17.50 P 0.00 0.00 0.00 0.39 -0.07 19 0 30 0
29APR26 18.00 P 0.00 0.00 0.00 0.83 -0.07 20 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.32 -0.07 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.86 -0.03 81 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.86 -0.03 96 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.86 -0.03 110 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.86 -0.03 122 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.86 -0.03 134 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.86 -0.03 145 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 50 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 0.00 0.00 0.01 -0.01 17 0 56 0
28MAY26 16.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.11 -0.02 16 0 39 0
28MAY26 17.00 P 0.00 0.00 0.00 0.27 -0.03 16 0 9 0
28MAY26 17.50 P 0.00 0.00 0.00 0.53 -0.05 16 0 40 0
28MAY26 18.00 P 0.00 0.00 0.00 0.90 -0.05 17 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.33 -0.07 16 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.82 -0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.86 -0.03 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.86 -0.03 48 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.86 -0.03 54 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.86 -0.03 61 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.86 -0.03 67 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.86 -0.03 72 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 63 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 58 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 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 49 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 12.50 P 0.01 0.01 0.01 0.01 0.00 33 88 232 +88
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 26 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 18 0 248 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.09 -0.02 16 0 102 0
29JUN26 16.50 P 0.00 0.00 0.00 0.20 -0.03 16 0 202 0
29JUN26 17.00 P 0.43 0.43 0.43 0.38 -0.03 16 2 102 0
29JUN26 17.50 P 0.00 0.00 0.00 0.65 -0.05 17 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.99 -0.06 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.38 -0.06 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.83 -0.07 16 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.32 -0.07 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.86 -0.03 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.86 -0.03 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.86 -0.03 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.86 -0.03 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.86 -0.03 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.86 -0.03 55 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 41 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 31 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 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 22 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 -0.01 16 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.15 -0.01 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.28 -0.02 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.47 -0.04 16 0 0 0
30JUL26 17.50 P 0.78 0.78 0.78 0.74 -0.03 17 2 2 +2
30JUL26 18.00 P 0.00 0.00 0.00 1.04 -0.05 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.43 -0.05 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.86 -0.06 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.33 -0.06 17 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.82 -0.07 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.86 -0.03 27 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.86 -0.03 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.86 -0.03 36 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.86 -0.03 40 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.86 -0.03 44 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.86 -0.03 48 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 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 30 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 2 +1
29SEP26 13.50 P 0.03 0.03 0.03 0.01 0.00 17 1 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 -0.01 17 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 0.09 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 -0.01 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.27 -0.02 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 -0.02 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 -0.04 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.90 -0.03 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.18 -0.04 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.53 -0.06 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.93 -0.06 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.37 -0.06 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.83 -0.07 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.86 -0.03 23 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.86 -0.03 27 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.86 -0.03 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.86 -0.03 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.86 -0.03 37 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.86 -0.03 40 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 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 19 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 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.05 -0.01 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.15 -0.01 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.24 -0.02 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 -0.02 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.52 -0.03 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 -0.04 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.95 -0.03 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.23 -0.04 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.53 -0.05 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.88 -0.05 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.26 -0.06 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.66 -0.06 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.18 +0.03 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.10 -0.03 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.03 -0.03 22 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.99 -0.02 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.95 -0.02 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.92 -0.02 26 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.89 -0.02 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 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 0.09 -0.01 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 0.00 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.23 0.00 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 -0.01 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.46 -0.02 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 -0.03 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.83 -0.03 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.08 -0.02 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.36 -0.03 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.65 -0.03 17 0 0 0
30MAR27 18.50 P 2.00 2.00 2.00 1.99 -0.03 17 3 3 +3
30MAR27 19.00 P 0.00 0.00 0.00 2.35 -0.05 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.75 -0.04 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.25 +0.04 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.14 -0.03 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.06 -0.02 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.00 -0.03 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.96 -0.02 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.93 -0.01 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.90 -0.01 25 0 0 0
TOTAL PUT 97 3,064 +94
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$ 38.36
29APR26 23.00 C 0.00 0.00 0.00 15.37 -0.20 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 14.37 -0.20 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.37 -0.20 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.37 -0.21 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.37 -0.21 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.37 -0.21 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.37 -0.21 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.38 -0.20 63 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 7.38 -0.20 55 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 6.38 -0.20 47 0 214 0
29APR26 33.00 C 0.00 0.00 0.00 5.47 -0.12 66 0 334 0
29APR26 34.00 C 0.00 0.00 0.00 4.40 -0.35 42 0 417 0
29APR26 35.00 C 0.00 0.00 0.00 3.45 -0.22 42 0 372 0
29APR26 36.00 C 0.00 0.00 0.00 2.57 -0.22 42 0 420 0
29APR26 37.00 C 1.97 1.97 1.97 1.74 -0.21 39 15 278 +15
29APR26 38.00 C 1.00 1.31 1.00 1.13 -0.19 41 28 263 -12
29APR26 39.00 C 0.76 0.76 0.76 0.67 -0.17 41 3 309 0
29APR26 40.00 C 0.49 0.49 0.36 0.37 -0.13 42 67 393 -23
29APR26 41.00 C 0.00 0.00 0.00 0.19 -0.09 42 0 202 0
29APR26 42.00 C 0.00 0.00 0.00 0.09 -0.05 42 0 146 0
29APR26 43.00 C 0.06 0.06 0.06 0.04 -0.03 43 22 222 +20
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 318 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 67 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 15.43 -0.33 70 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 14.44 -0.30 67 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 13.44 -0.23 61 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.45 -0.31 58 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.42 -0.30 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.47 -0.18 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.49 -0.25 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.53 -0.15 48 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 7.48 -0.29 37 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 6.59 -0.33 41 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 5.70 -0.34 41 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 4.87 -0.22 42 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 4.09 -0.23 41 0 277 0
28MAY26 36.00 C 0.00 0.00 0.00 3.39 -0.22 42 0 223 0
28MAY26 37.00 C 2.82 2.82 2.82 2.67 -0.22 40 15 190 -15
28MAY26 38.00 C 2.22 2.22 2.14 2.14 -0.21 40 16 162 -14
28MAY26 39.00 C 1.68 1.82 1.55 1.69 -0.19 40 32 186 +15
28MAY26 40.00 C 0.00 0.00 0.00 1.31 -0.18 41 0 226 0
28MAY26 41.00 C 1.12 1.12 1.08 1.00 -0.16 41 13 279 +13
28MAY26 42.00 C 0.00 0.00 0.00 0.75 -0.14 41 0 196 0
28MAY26 43.00 C 0.00 0.00 0.00 0.56 -0.11 41 0 162 0
28MAY26 44.00 C 0.00 0.00 0.00 0.42 -0.08 41 0 124 0
28MAY26 45.00 C 0.33 0.33 0.33 0.31 -0.08 42 5 153 0
28MAY26 46.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 22 0
28MAY26 47.00 C 0.00 0.00 0.00 0.15 -0.06 42 0 15 0
28MAY26 48.00 C 0.00 0.00 0.00 0.11 -0.04 42 0 31 0
29JUN26 23.00 C 0.00 0.00 0.00 15.43 -0.33 57 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 14.44 -0.30 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.44 -0.23 50 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 12.45 -0.31 48 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.44 -0.28 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.47 -0.26 42 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.49 -0.37 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.53 -0.36 39 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 7.65 -0.35 40 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 6.84 -0.34 42 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 6.03 -0.34 42 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 5.27 -0.20 42 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 4.59 -0.18 42 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 3.96 -0.17 42 0 1,018 0
29JUN26 37.00 C 0.00 0.00 0.00 3.29 -0.21 40 0 190 0
29JUN26 38.00 C 0.00 0.00 0.00 2.79 -0.17 40 0 135 0
29JUN26 39.00 C 0.00 0.00 0.00 2.36 -0.14 41 0 82 0
29JUN26 40.00 C 0.00 0.00 0.00 1.98 -0.12 41 0 125 0
29JUN26 41.00 C 0.00 0.00 0.00 1.65 -0.14 41 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 1.38 -0.12 41 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 1.14 -0.11 41 0 38 0
29JUN26 44.00 C 0.00 0.00 0.00 0.94 -0.10 42 0 101 0
29JUN26 45.00 C 0.00 0.00 0.00 0.78 -0.07 42 0 471 0
29JUN26 46.00 C 0.00 0.00 0.00 0.64 -0.06 42 0 181 0
29JUN26 47.00 C 0.00 0.00 0.00 0.51 -0.06 42 0 90 0
29JUN26 48.00 C 0.00 0.00 0.00 0.41 -0.04 42 0 74 0
29JUN26 49.00 C 0.00 0.00 0.00 0.32 -0.05 42 0 58 0
29JUN26 50.00 C 0.00 0.00 0.00 0.26 -0.03 42 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.14 -0.02 42 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 38 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 14.44 -0.30 47 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.44 -0.23 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.45 -0.31 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.50 -0.35 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.58 -0.15 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.70 -0.16 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.86 -0.08 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.03 -0.07 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.22 -0.38 43 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.44 -0.40 42 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 5.76 -0.34 42 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 5.11 -0.35 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.53 -0.18 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.92 -0.19 41 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 3.43 -0.18 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.00 -0.16 41 0 15 0
30JUL26 40.00 C 0.00 0.00 0.00 2.61 -0.13 42 0 36 0
30JUL26 41.00 C 0.00 0.00 0.00 2.27 -0.12 42 0 32 0
30JUL26 42.00 C 0.00 0.00 0.00 1.97 -0.14 42 0 22 0
30JUL26 43.00 C 0.00 0.00 0.00 1.70 -0.09 42 0 76 0
30JUL26 44.00 C 0.00 0.00 0.00 1.47 -0.10 42 0 33 0
30JUL26 45.00 C 1.34 1.34 1.34 1.27 -0.07 42 6 22 +6
30JUL26 46.00 C 0.00 0.00 0.00 1.10 -0.09 43 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.93 -0.07 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.79 - 43 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 15.48 -0.28 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.56 -0.25 46 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.66 -0.18 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.77 -0.35 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.91 -0.34 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.08 -0.33 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.29 -0.10 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.48 -0.10 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 8.78 -0.13 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.06 -0.08 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.40 -0.33 44 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 6.77 -0.29 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.19 -0.27 44 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 5.63 -0.29 44 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.00 -0.39 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 4.55 -0.20 43 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.11 -0.20 43 0 43 0
29SEP26 40.00 C 3.71 3.71 3.71 3.72 -0.18 43 41 158 +22
29SEP26 41.00 C 3.32 3.32 3.32 3.34 -0.19 43 1 30 -1
29SEP26 42.00 C 3.00 3.00 3.00 3.02 -0.17 43 2 115 0
29SEP26 43.00 C 0.00 0.00 0.00 2.75 -0.14 44 0 17 0
29SEP26 44.00 C 0.00 0.00 0.00 2.47 -0.14 43 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 2.21 -0.13 43 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.00 -0.12 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.79 -0.10 44 0 35 0
29SEP26 48.00 C 0.00 0.00 0.00 1.58 -0.10 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.43 -0.08 44 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.31 -0.04 44 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 0.95 -0.07 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 0.70 -0.05 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.53 -0.05 44 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 -0.04 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 -0.03 44 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.21 -0.02 44 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.02 44 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 95 0
30DEC26 23.00 C 0.00 0.00 0.00 15.94 -0.33 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.08 -0.36 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.25 -0.37 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.43 -0.34 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.64 -0.33 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.89 -0.18 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.15 -0.06 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.45 -0.07 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.69 -0.39 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.11 -0.32 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.50 -0.29 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.92 -0.29 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.34 -0.30 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.84 -0.27 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.35 -0.04 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 5.78 -0.20 43 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 5.35 -0.20 43 0 19 0
30DEC26 40.00 C 4.93 4.93 4.93 4.95 -0.19 43 45 45 +33
30DEC26 41.00 C 0.00 0.00 0.00 4.58 -0.18 43 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.24 -0.17 43 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 3.90 -0.18 43 0 6 0
30DEC26 44.00 C 3.59 3.59 3.59 3.61 -0.17 43 2 2 0
30DEC26 45.00 C 3.27 3.27 3.27 3.37 -0.13 44 1 30 0
30DEC26 46.00 C 3.03 3.03 3.03 3.10 -0.14 43 2 8 +2
30DEC26 47.00 C 0.00 0.00 0.00 2.85 -0.21 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 2.63 -0.18 44 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 2.43 -0.18 43 0 45 0
30MAR27 23.00 C 0.00 0.00 0.00 16.44 -0.08 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.62 -0.14 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.83 -0.07 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.06 -0.09 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.31 -0.10 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.59 -0.15 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.90 -0.14 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.24 -0.15 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.60 -0.15 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.98 -0.28 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 9.41 -0.27 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.86 -0.27 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.32 -0.25 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.81 -0.27 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.36 -0.24 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.77 -0.17 44 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.37 -0.18 43 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.95 -0.20 43 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 5.60 -0.17 43 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.25 -0.16 43 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 4.94 -0.13 43 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 4.79 +0.03 45 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 4.49 0.00 45 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 4.20 -0.08 45 0 0 0
30MAR27 47.00 C 3.60 3.60 3.60 3.74 -0.06 43 2 9 +2
30MAR27 48.00 C 3.50 3.60 3.50 3.66 - 44 10 10 -
TOTAL CALL 328 14,732 +63
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 125 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 115 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 96 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 163 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 279 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 375 0
29APR26 33.00 P 0.05 0.05 0.05 0.01 0.00 45 2 546 0
29APR26 34.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 831 0
29APR26 35.00 P 0.12 0.12 0.12 0.08 -0.01 43 8 591 +8
29APR26 36.00 P 0.24 0.31 0.24 0.19 -0.02 42 32 678 +7
29APR26 37.00 P 0.45 0.54 0.44 0.43 -0.01 43 32 422 0
29APR26 38.00 P 1.00 1.00 1.00 0.81 +0.01 43 2 389 0
29APR26 39.00 P 0.00 0.00 0.00 1.36 +0.04 44 0 205 0
29APR26 40.00 P 0.00 0.00 0.00 2.06 +0.07 45 0 175 0
29APR26 41.00 P 0.00 0.00 0.00 2.81 +0.11 42 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 3.71 +0.15 42 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 4.66 +0.17 41 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 5.64 +0.18 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.64 +0.20 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.70 +0.12 70 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.83 +0.22 96 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.84 +0.23 104 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.83 +0.25 110 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 0.00 43 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.04 0.00 43 0 194 0
28MAY26 30.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 158 0
28MAY26 31.00 P 0.00 0.00 0.00 0.13 -0.01 42 0 245 0
28MAY26 32.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 310 0
28MAY26 33.00 P 0.00 0.00 0.00 0.35 -0.03 42 0 324 0
28MAY26 34.00 P 0.59 0.59 0.59 0.54 -0.03 42 1 283 0
28MAY26 35.00 P 0.00 0.00 0.00 0.80 -0.02 42 0 186 0
28MAY26 36.00 P 1.15 1.20 1.15 1.13 -0.02 42 16 154 -1
28MAY26 37.00 P 1.61 1.61 1.61 1.54 0.00 43 15 84 -15
28MAY26 38.00 P 2.15 2.15 2.00 2.03 +0.01 43 30 105 -15
28MAY26 39.00 P 0.00 0.00 0.00 2.60 +0.03 43 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 3.25 +0.06 43 0 50 0
28MAY26 41.00 P 0.00 0.00 0.00 3.86 -0.07 42 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 4.62 +0.07 42 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 5.43 +0.09 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.28 +0.30 41 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.33 +0.16 47 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.18 +0.18 46 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.27 +0.33 54 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 10.09 +0.32 49 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 0.01 -0.01 42 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 0.00 42 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 0.00 42 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 0.00 42 0 57 0
29JUN26 29.00 P 0.00 0.00 0.00 0.18 0.00 42 0 79 0
29JUN26 30.00 P 0.40 0.40 0.40 0.28 0.00 42 1 180 +1
29JUN26 31.00 P 0.00 0.00 0.00 0.42 +0.01 42 0 184 0
29JUN26 32.00 P 0.00 0.00 0.00 0.59 +0.01 42 0 367 0
29JUN26 33.00 P 0.93 0.93 0.93 0.81 +0.01 42 2 679 0
29JUN26 34.00 P 1.26 1.26 1.14 1.08 +0.01 42 5 325 +3
29JUN26 35.00 P 1.46 1.46 1.46 1.42 +0.02 42 15 326 0
29JUN26 36.00 P 1.83 1.83 1.83 1.82 +0.04 43 15 1,160 0
29JUN26 37.00 P 2.35 2.35 2.35 2.26 +0.04 43 3 149 0
29JUN26 38.00 P 0.00 0.00 0.00 2.76 +0.04 43 0 247 0
29JUN26 39.00 P 0.00 0.00 0.00 3.33 +0.06 43 0 110 0
29JUN26 40.00 P 0.00 0.00 0.00 3.95 +0.07 43 0 37 0
29JUN26 41.00 P 0.00 0.00 0.00 4.52 +0.22 42 0 19 0
29JUN26 42.00 P 0.00 0.00 0.00 5.23 +0.22 42 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 5.99 +0.23 42 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 6.87 +0.22 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 7.70 +0.38 44 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 8.56 +0.42 44 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 9.43 +0.03 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.33 +0.13 45 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 11.31 +0.35 47 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 12.24 +0.33 47 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.62 +0.22 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.06 +0.27 52 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 19.50 +0.23 53 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.98 +0.32 56 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.34 +0.17 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.84 +0.18 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.32 +0.04 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.93 +0.31 69 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.30 +0.18 0 0 0 0
30JUL26 24.00 P 0.11 0.11 0.11 0.05 0.00 43 3 52 +3
30JUL26 25.00 P 0.00 0.00 0.00 0.08 0.00 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.19 0.00 43 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.27 -0.01 42 0 3 0
30JUL26 29.00 P 0.00 0.00 0.00 0.39 0.00 43 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 0.54 -0.01 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.74 0.00 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.96 0.00 43 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 1.24 0.00 43 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 1.57 +0.01 43 0 16 0
30JUL26 35.00 P 0.00 0.00 0.00 1.94 +0.02 43 0 16 0
30JUL26 36.00 P 0.00 0.00 0.00 2.35 +0.01 43 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 2.82 +0.02 43 0 0 0
30JUL26 38.00 P 3.41 3.41 3.41 3.33 +0.04 43 15 15 +15
30JUL26 39.00 P 0.00 0.00 0.00 3.89 +0.05 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 4.50 +0.08 43 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 5.17 +0.08 43 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.83 +0.19 43 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 6.53 +0.33 43 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.28 +0.29 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.07 +0.24 43 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.89 +0.27 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.73 +0.33 43 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.60 - 44 0 0 -
29SEP26 23.00 P 0.00 0.00 0.00 0.14 0.00 44 0 8 0
29SEP26 24.00 P 0.00 0.00 0.00 0.21 0.00 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 0.00 44 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 0.00 44 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.53 0.00 44 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.68 -0.02 44 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 0.87 -0.03 44 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.09 +0.01 44 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 1.40 +0.01 44 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 1.70 +0.02 44 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 2.05 +0.01 44 0 557 0
29SEP26 34.00 P 0.00 0.00 0.00 2.43 +0.03 44 0 62 0
29SEP26 35.00 P 2.94 2.94 2.94 2.86 +0.02 44 1 300 0
29SEP26 36.00 P 0.00 0.00 0.00 3.31 +0.03 45 0 260 0
29SEP26 37.00 P 0.00 0.00 0.00 3.81 +0.02 45 0 93 0
29SEP26 38.00 P 4.39 4.39 4.39 4.32 +0.09 45 12 79 +6
29SEP26 39.00 P 0.00 0.00 0.00 4.87 +0.10 44 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.47 +0.10 44 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 6.11 +0.12 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 6.78 +0.12 45 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 7.42 +0.21 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.16 +0.25 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.89 +0.30 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.66 +0.25 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 10.44 +0.31 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.25 +0.32 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.08 +0.35 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.92 +0.35 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.09 +0.13 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.35 +0.06 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.69 +0.22 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.06 +0.23 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.49 +0.26 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.94 +0.26 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.41 +0.13 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.93 +0.31 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.39 0.00 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.51 0.00 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.66 0.00 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.83 0.00 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 1.04 0.00 44 0 34 0
30DEC26 28.00 P 1.35 1.35 1.35 1.27 0.00 44 2 81 +2
30DEC26 29.00 P 0.00 0.00 0.00 1.54 +0.01 44 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 1.83 0.00 44 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.16 +0.01 44 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 2.53 +0.02 44 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 2.91 +0.03 44 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 3.33 +0.05 44 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 3.74 +0.03 44 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 4.25 +0.09 44 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 4.74 +0.09 44 0 47 0
30DEC26 38.00 P 0.00 0.00 0.00 5.27 +0.10 44 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 5.82 +0.09 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.42 +0.10 44 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 7.04 +0.11 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.70 +0.12 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.31 +0.18 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.01 +0.20 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.74 +0.21 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.47 +0.27 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.23 +0.28 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.01 +0.30 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.80 +0.31 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.69 +0.03 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.87 +0.03 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 1.06 +0.04 44 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.29 +0.03 44 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.53 +0.04 44 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.80 +0.03 44 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 2.03 0.00 43 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.34 -0.02 43 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 2.81 +0.06 44 0 18 0
30MAR27 32.00 P 0.00 0.00 0.00 3.24 +0.07 45 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 3.60 +0.07 44 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 4.01 +0.06 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.50 +0.18 44 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 4.97 +0.09 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.52 +0.13 44 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 6.10 +0.19 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.68 +0.21 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.14 +0.08 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.93 +0.26 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.41 +0.10 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.03 +0.18 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.71 +0.24 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.41 +0.24 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.14 +0.25 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.88 +0.27 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.64 - 43 0 0 -
TOTAL PUT 212 16,205 +14
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$ 20.64
29APR26 15.50 C 0.00 0.00 0.00 5.15 +0.28 71 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.65 +0.31 63 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.15 +0.27 55 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 3.65 +0.27 47 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.15 +0.30 40 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.65 +0.30 33 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.15 +0.28 25 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.67 +0.27 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.21 +0.23 33 0 45 0
29APR26 20.00 C 0.66 0.66 0.66 0.79 +0.15 31 15 147 +15
29APR26 21.00 C 0.19 0.24 0.19 0.25 +0.06 32 113 543 +84
29APR26 22.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 702 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 3,476 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 48 0 406 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 78 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 119 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 133 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 15.50 C 5.12 5.12 5.12 5.18 +0.29 34 8 8 +8
28MAY26 16.00 C 0.00 0.00 0.00 4.65 +0.26 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.15 +0.23 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.70 +0.29 31 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.22 +0.27 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.75 +0.25 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.31 +0.23 31 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.89 +0.19 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.51 +0.14 30 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 1.18 +0.12 30 0 215 0
28MAY26 21.00 C 0.60 0.65 0.60 0.65 +0.07 30 30 242 +5
28MAY26 22.00 C 0.33 0.34 0.33 0.33 +0.03 30 78 1,109 0
28MAY26 23.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 596 0
28MAY26 24.00 C 0.07 0.07 0.07 0.07 0.00 31 20 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.03 0.00 32 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 6.14 +0.24 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.64 +0.23 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.18 +0.27 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.66 +0.24 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.18 +0.24 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.72 +0.28 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.25 +0.27 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.80 +0.25 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.38 +0.23 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.99 +0.21 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.64 +0.15 32 0 0 0
29JUN26 20.00 C 1.32 1.32 1.32 1.33 +0.14 32 4 20 +4
29JUN26 21.00 C 0.76 0.76 0.76 0.83 +0.10 32 45 154 +45
29JUN26 22.00 C 0.00 0.00 0.00 0.50 +0.07 32 0 507 0
29JUN26 23.00 C 0.00 0.00 0.00 0.28 +0.04 32 0 320 0
29JUN26 24.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 0.00 32 0 380 0
29JUN26 27.00 C 0.06 0.06 0.06 0.02 0.00 32 6 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.18 +0.26 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.67 +0.23 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.20 +0.23 29 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.75 +0.27 32 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.30 +0.26 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.87 +0.24 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.47 +0.22 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.11 +0.20 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.79 +0.16 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.50 +0.13 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.04 +0.10 32 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 0.70 +0.07 32 0 75 0
30JUL26 23.00 C 0.00 0.00 0.00 0.46 +0.05 32 0 64 0
30JUL26 24.00 C 0.00 0.00 0.00 0.29 +0.03 32 0 60 0
30JUL26 25.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.18 +0.24 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.71 +0.23 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.26 +0.23 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.85 +0.24 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.45 +0.23 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.08 +0.22 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.73 +0.19 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.41 +0.17 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.13 +0.21 33 0 30 0
29SEP26 20.00 C 1.80 1.80 1.80 1.82 +0.14 32 15 90 +15
29SEP26 21.00 C 0.00 0.00 0.00 1.40 +0.11 33 0 145 0
29SEP26 22.00 C 1.02 1.02 1.02 1.08 +0.10 33 25 171 +25
29SEP26 23.00 C 0.00 0.00 0.00 0.81 +0.08 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.62 +0.07 34 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.46 +0.04 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.33 +0.03 33 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.24 +0.03 34 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 +0.01 33 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.12 +0.01 33 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 34 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 32 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.23 +0.23 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.79 +0.22 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.37 +0.16 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.98 +0.14 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.71 +0.21 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.38 +0.18 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.08 +0.18 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.80 +0.16 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.55 +0.23 32 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 2.23 +0.13 31 0 90 0
30DEC26 21.00 C 0.00 0.00 0.00 1.82 +0.11 32 0 167 0
30DEC26 22.00 C 0.00 0.00 0.00 1.48 +0.11 32 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 1.19 +0.08 32 0 51 0
30DEC26 24.00 C 0.00 0.00 0.00 0.96 +0.06 32 0 18 0
30DEC26 25.00 C 0.00 0.00 0.00 0.78 +0.05 33 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.63 +0.05 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.50 +0.04 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.39 +0.03 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.24 +0.02 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 +0.01 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.33 +0.21 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.93 +0.15 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.56 +0.18 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.21 +0.14 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.99 +0.20 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.69 +0.27 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.41 +0.19 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.14 +0.17 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.89 +0.23 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.58 +0.13 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.17 +0.12 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.82 +0.09 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 1.52 +0.07 31 0 4 0
30MAR27 24.00 C 0.00 0.00 0.00 1.30 +0.12 32 0 100 0
30MAR27 25.00 C 1.04 1.04 1.04 1.09 +0.13 32 1 20 +1
30MAR27 26.00 C 0.00 0.00 0.00 0.90 +0.06 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.74 +0.06 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.61 +0.05 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.49 +0.03 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.40 +0.03 32 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 0.32 +0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.27 +0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.21 +0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 22 0
TOTAL CALL 360 18,013 +202
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 340 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 95 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.04 33 0 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 -0.07 34 0 80 0
29APR26 20.00 P 0.00 0.00 0.00 0.16 -0.12 33 0 689 0
29APR26 21.00 P 0.73 0.74 0.60 0.61 -0.24 33 148 1,185 -104
29APR26 22.00 P 0.00 0.00 0.00 1.40 -0.29 33 0 922 0
29APR26 23.00 P 0.00 0.00 0.00 2.36 -0.30 0 0 508 0
29APR26 24.00 P 0.00 0.00 0.00 3.36 -0.34 0 0 104 0
29APR26 25.00 P 0.00 0.00 0.00 4.41 -0.28 79 0 68 0
29APR26 26.00 P 0.00 0.00 0.00 5.41 -0.28 91 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 6.41 -0.32 103 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.41 -0.25 115 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.41 -0.29 125 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.45 -0.24 148 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.45 -0.24 158 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.41 -0.25 153 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.41 -0.32 162 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.41 -0.32 170 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.45 -0.28 195 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.41 -0.25 186 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 94 0
28MAY26 18.00 P 0.00 0.00 0.00 0.07 -0.05 31 0 249 0
28MAY26 18.50 P 0.00 0.00 0.00 0.13 -0.07 31 0 315 0
28MAY26 19.00 P 0.23 0.23 0.23 0.21 -0.11 30 93 379 +89
28MAY26 19.50 P 0.37 0.37 0.34 0.34 -0.13 31 190 443 +163
28MAY26 20.00 P 0.54 0.54 0.50 0.51 -0.15 31 248 521 +222
28MAY26 21.00 P 0.00 0.00 0.00 0.96 -0.26 29 0 215 0
28MAY26 22.00 P 0.00 0.00 0.00 1.66 -0.26 31 0 370 0
28MAY26 23.00 P 0.00 0.00 0.00 2.47 -0.29 30 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 3.39 -0.31 30 0 726 0
28MAY26 25.00 P 0.00 0.00 0.00 4.43 -0.26 42 0 475 0
28MAY26 26.00 P 0.00 0.00 0.00 5.43 -0.26 48 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 6.41 -0.32 51 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.43 -0.25 60 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.43 -0.27 65 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.45 -0.24 72 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.45 -0.24 77 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.43 -0.25 79 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.43 -0.30 83 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.43 -0.30 88 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.45 -0.28 95 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.43 -0.25 96 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 -0.03 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.15 -0.05 32 0 124 0
29JUN26 17.50 P 0.00 0.00 0.00 0.23 -0.07 32 0 140 0
29JUN26 18.00 P 0.00 0.00 0.00 0.34 -0.09 32 0 253 0
29JUN26 18.50 P 0.00 0.00 0.00 0.48 -0.10 32 0 94 0
29JUN26 19.00 P 0.00 0.00 0.00 0.64 -0.14 31 0 549 0
29JUN26 19.50 P 0.00 0.00 0.00 0.84 -0.15 31 0 60 0
29JUN26 20.00 P 1.18 1.18 1.18 1.08 -0.16 31 15 174 0
29JUN26 21.00 P 0.00 0.00 0.00 1.67 -0.20 31 0 212 0
29JUN26 22.00 P 0.00 0.00 0.00 2.38 -0.24 31 0 468 0
29JUN26 23.00 P 0.00 0.00 0.00 3.21 -0.27 31 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.16 -0.21 35 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 5.09 -0.24 36 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.05 -0.23 37 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.03 -0.23 39 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 7.97 -0.28 25 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 8.96 -0.30 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 9.95 -0.30 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 10.99 -0.24 48 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.98 -0.24 49 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.98 -0.24 52 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.93 -0.28 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.97 -0.24 56 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.92 -0.28 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.13 -0.04 32 0 8 0
30JUL26 16.50 P 0.00 0.00 0.00 0.20 -0.04 32 0 8 0
30JUL26 17.00 P 0.30 0.30 0.30 0.28 -0.07 32 15 35 +15
30JUL26 17.50 P 0.00 0.00 0.00 0.39 -0.08 32 0 14 0
30JUL26 18.00 P 0.00 0.00 0.00 0.52 -0.09 32 0 39 0
30JUL26 18.50 P 0.69 0.69 0.69 0.67 -0.11 32 15 92 +15
30JUL26 19.00 P 0.85 0.85 0.85 0.86 -0.12 32 15 30 +15
30JUL26 19.50 P 0.00 0.00 0.00 1.04 -0.17 31 0 90 0
30JUL26 20.00 P 0.00 0.00 0.00 1.30 -0.17 32 0 33 0
30JUL26 21.00 P 1.87 1.87 1.87 1.89 -0.19 32 15 46 +15
30JUL26 22.00 P 0.00 0.00 0.00 2.58 -0.22 32 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.37 -0.26 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.26 -0.17 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.16 -0.23 34 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.10 -0.23 35 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.10 -0.20 39 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.02 -0.26 36 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.01 -0.25 38 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.95 -0.30 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.99 -0.24 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.24 -0.05 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.32 -0.06 34 0 22 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 -0.06 34 0 23 0
29SEP26 17.00 P 0.00 0.00 0.00 0.55 -0.08 34 0 54 0
29SEP26 17.50 P 0.00 0.00 0.00 0.69 -0.10 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.86 -0.10 34 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 1.05 -0.13 34 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 1.26 -0.14 34 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.51 -0.14 34 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 1.76 -0.16 34 0 203 0
29SEP26 21.00 P 0.00 0.00 0.00 2.35 -0.19 34 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.04 -0.12 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.79 -0.19 36 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.60 -0.24 36 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.47 -0.23 37 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.38 -0.22 39 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.29 -0.23 40 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.22 -0.23 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.17 -0.24 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.13 -0.23 42 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.09 -0.23 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.02 -0.27 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.04 -0.23 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.97 -0.28 38 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.97 -0.26 41 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.93 -0.28 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.43 -0.06 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.54 -0.07 33 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.67 -0.08 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.81 -0.10 33 0 23 0
30DEC26 17.50 P 0.00 0.00 0.00 0.99 -0.09 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.17 -0.09 33 0 17 0
30DEC26 18.50 P 0.00 0.00 0.00 1.38 -0.12 33 0 35 0
30DEC26 19.00 P 0.00 0.00 0.00 1.60 -0.14 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.86 -0.13 33 0 59 0
30DEC26 20.00 P 0.00 0.00 0.00 2.11 -0.16 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.70 -0.18 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.37 -0.17 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.09 -0.22 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.87 -0.19 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.69 -0.22 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.57 -0.21 37 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.45 -0.17 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.35 -0.22 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.28 -0.22 38 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.21 -0.23 39 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.11 -0.28 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.11 -0.24 39 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.07 -0.25 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.04 -0.25 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.97 -0.29 35 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 15.99 -0.25 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.58 -0.07 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.72 -0.07 32 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 -0.08 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.03 -0.09 32 0 95 0
30MAR27 17.50 P 0.00 0.00 0.00 1.20 -0.11 32 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 1.41 -0.08 32 0 91 0
30MAR27 18.50 P 0.00 0.00 0.00 1.62 -0.09 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 -0.09 32 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 2.11 -0.09 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.32 -0.15 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.93 -0.15 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.59 -0.17 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.32 -0.14 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.07 -0.16 34 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.88 -0.15 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.71 -0.15 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.57 -0.20 35 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.45 -0.21 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.35 -0.22 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.27 -0.22 36 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.20 -0.22 36 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.15 -0.22 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.10 -0.23 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.06 -0.23 37 0 0 0
TOTAL PUT 754 17,974 +430
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$ 82.80
24APR26 52.50 C 0.00 0.00 0.00 30.52 -0.49 273 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 28.38 -0.13 305 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 25.55 -0.46 231 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 23.19 -0.33 228 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 20.84 -0.17 221 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 17.87 -0.65 128 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 15.77 -0.25 166 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 12.82 -0.70 70 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 10.32 -0.71 56 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 7.84 -0.72 52 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 5.42 -0.72 48 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 3.16 -0.70 43 0 15 0
24APR26 82.50 C 1.85 1.98 1.63 1.30 -0.64 37 28 151 0
24APR26 85.00 C 0.61 0.61 0.34 0.41 -0.34 39 107 158 0
24APR26 87.50 C 0.16 0.16 0.08 0.10 -0.13 41 68 163 0
24APR26 90.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 324 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 72 0
24APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
24APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 4 0
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 80 0 3 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 32.81 -0.97 0 0 45 0
29APR26 52.50 C 0.00 0.00 0.00 30.52 -0.51 165 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 28.38 -0.21 185 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 25.55 -0.58 139 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 23.19 -0.68 138 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 20.84 -0.20 134 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 17.87 -0.65 73 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 15.77 -0.25 100 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 12.87 -0.73 52 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 10.41 -0.70 48 0 19 0
29APR26 75.00 C 8.08 8.08 8.08 8.08 -0.61 49 3 37 0
29APR26 77.50 C 0.00 0.00 0.00 5.70 -0.67 41 0 77 0
29APR26 80.00 C 0.00 0.00 0.00 3.56 -0.66 37 0 427 0
29APR26 82.50 C 2.22 2.22 1.90 1.86 -0.54 34 12 439 +12
29APR26 85.00 C 1.18 1.18 0.78 0.88 -0.30 35 173 831 +11
29APR26 87.50 C 0.00 0.00 0.00 0.38 -0.14 36 0 1,078 0
29APR26 90.00 C 0.18 0.20 0.16 0.15 -0.05 37 35 2,965 +3
29APR26 92.50 C 0.10 0.10 0.08 0.06 -0.01 39 56 1,357 +28
29APR26 95.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 1,483 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,511 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,561 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 836 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 327 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 189 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,055 0
29APR26 112.50 C 0.01 0.01 0.01 0.01 0.00 75 80 103 +80
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 80 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 89 0 273 0
30APR26 52.50 C 0.00 0.00 0.00 30.52 -0.51 155 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 28.38 -0.21 174 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 25.55 -0.58 131 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 23.19 -0.68 130 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 20.84 -0.20 126 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 18.03 -0.52 90 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 15.77 -0.29 94 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 12.87 -0.73 48 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 10.41 -0.71 45 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 8.08 -0.64 46 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 5.72 -0.71 40 0 0 0
30APR26 80.00 C 4.22 4.22 4.17 3.68 -0.62 37 30 45 +30
30APR26 82.50 C 0.00 0.00 0.00 2.01 -0.58 35 0 36 0
30APR26 85.00 C 1.30 1.30 1.10 0.94 -0.42 34 81 251 +81
30APR26 87.50 C 0.61 0.61 0.51 0.42 -0.23 35 30 62 +15
30APR26 90.00 C 0.00 0.00 0.00 0.17 -0.13 36 0 2 0
30APR26 92.50 C 0.00 0.00 0.00 0.06 -0.05 37 0 9 0
30APR26 95.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 33.13 -0.65 87 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.63 -1.05 80 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.38 -0.25 85 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.67 -0.47 67 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.19 -0.68 61 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 20.84 -0.23 60 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 18.30 -0.40 52 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 15.89 -0.53 48 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 13.20 -0.68 36 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 10.92 -0.66 35 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 8.75 -0.66 34 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 6.78 -0.62 33 0 206 0
28MAY26 80.00 C 0.00 0.00 0.00 5.03 -0.57 32 0 109 0
28MAY26 82.50 C 3.98 3.98 3.47 3.59 -0.48 32 24 420 -21
28MAY26 85.00 C 2.67 2.70 2.66 2.42 -0.42 31 11 393 +8
28MAY26 87.50 C 1.88 1.88 1.65 1.61 -0.30 32 30 422 +30
28MAY26 90.00 C 1.18 1.25 1.05 1.01 -0.27 31 37 400 +23
28MAY26 92.50 C 0.78 0.78 0.78 0.60 -0.23 31 15 750 +13
28MAY26 95.00 C 0.51 0.54 0.51 0.34 -0.16 31 23 282 -8
28MAY26 97.50 C 0.00 0.00 0.00 0.18 -0.10 31 0 751 0
28MAY26 100.00 C 0.28 0.28 0.28 0.10 -0.06 31 4 2,481 0
28MAY26 102.50 C 0.21 0.21 0.20 0.05 -0.04 31 24 1,065 +24
28MAY26 105.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 544 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 296 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 38 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 40 0 77 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 42 0 186 0
29JUN26 44.00 C 0.00 0.00 0.00 39.11 -0.42 88 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 38.11 -0.42 86 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 37.11 -0.43 83 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 36.11 -0.43 80 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 35.12 -0.43 78 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 34.12 -0.43 75 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 33.13 -0.65 73 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.63 -1.05 66 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 28.38 -0.25 70 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 25.67 -0.47 57 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 23.20 -0.67 52 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 20.84 -0.36 50 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 18.35 -0.45 45 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 16.17 -0.26 45 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 13.62 -0.57 38 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 11.22 -0.59 34 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 9.18 -0.57 33 0 1,752 0
29JUN26 77.50 C 0.00 0.00 0.00 7.33 -0.55 33 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 5.77 -0.48 33 0 291 0
29JUN26 82.50 C 4.79 4.79 4.79 4.35 -0.45 32 15 1,304 -8
29JUN26 85.00 C 0.00 0.00 0.00 3.26 -0.39 32 0 836 0
29JUN26 87.50 C 0.00 0.00 0.00 2.42 -0.32 32 0 399 0
29JUN26 90.00 C 0.00 0.00 0.00 1.79 -0.23 32 0 1,449 0
29JUN26 92.50 C 0.00 0.00 0.00 1.28 -0.25 32 1 1,238 +1
29JUN26 95.00 C 0.00 0.00 0.00 0.90 -0.23 32 0 1,926 0
29JUN26 97.50 C 0.00 0.00 0.00 0.63 -0.19 32 0 353 0
29JUN26 100.00 C 0.64 0.64 0.60 0.43 -0.17 32 31 835 -1
29JUN26 102.50 C 0.47 0.47 0.47 0.29 -0.14 32 18 1,846 -18
29JUN26 105.00 C 0.39 0.40 0.38 0.19 -0.12 32 49 341 +19
29JUN26 107.50 C 0.00 0.00 0.00 0.13 -0.08 32 0 464 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 -0.06 32 0 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 -0.05 32 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.03 33 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 111 0
30JUL26 52.50 C 0.00 0.00 0.00 30.65 -1.03 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.38 -0.25 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.69 -0.45 49 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 23.24 -0.63 46 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 20.84 -0.44 43 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 18.39 -0.54 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.18 -0.46 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.86 -0.54 36 0 95 0
30JUL26 72.50 C 0.00 0.00 0.00 11.74 -0.55 34 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 10.15 -0.24 36 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.14 -0.52 33 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 6.59 -0.55 32 0 76 0
30JUL26 82.50 C 0.00 0.00 0.00 5.35 -0.46 32 0 112 0
30JUL26 85.00 C 0.00 0.00 0.00 4.25 -0.40 32 0 220 0
30JUL26 87.50 C 0.00 0.00 0.00 3.39 -0.32 32 0 185 0
30JUL26 90.00 C 0.00 0.00 0.00 2.65 -0.31 32 0 124 0
30JUL26 92.50 C 0.00 0.00 0.00 2.06 -0.28 32 0 168 0
30JUL26 95.00 C 0.00 0.00 0.00 1.58 -0.29 32 0 80 0
30JUL26 97.50 C 1.40 1.40 1.40 1.19 -0.28 32 5 85 -5
30JUL26 100.00 C 0.00 0.00 0.00 0.89 -0.27 32 0 52 0
30JUL26 102.50 C 0.89 0.89 0.89 0.66 -0.23 32 30 118 +30
30JUL26 105.00 C 0.74 0.74 0.74 0.49 -0.19 32 15 82 0
30JUL26 107.50 C 0.00 0.00 0.00 0.35 -0.18 32 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.25 -0.15 32 0 42 0
30JUL26 112.50 C 0.00 0.00 0.00 0.18 -0.13 32 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.13 -0.11 32 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.08 -0.10 31 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.06 -0.08 31 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.11 -0.43 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.12 -0.42 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.12 -0.43 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.13 -0.42 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.13 -0.65 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.66 -1.02 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.38 -0.26 49 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 25.77 -0.45 42 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 23.41 -0.46 40 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 21.13 -0.45 39 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.92 -0.48 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.82 -0.48 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.82 -0.42 35 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 12.81 -0.57 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.13 -0.55 33 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 9.60 -0.56 33 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 8.11 -0.53 32 0 128 0
29SEP26 82.50 C 0.00 0.00 0.00 6.89 -0.48 32 0 371 0
29SEP26 85.00 C 5.99 6.16 5.75 5.85 -0.40 32 120 712 +120
29SEP26 87.50 C 0.00 0.00 0.00 4.91 -0.38 32 0 196 0
29SEP26 90.00 C 0.00 0.00 0.00 4.13 -0.34 32 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 3.48 -0.29 32 0 184 0
29SEP26 95.00 C 0.00 0.00 0.00 2.92 -0.25 32 0 571 0
29SEP26 97.50 C 0.00 0.00 0.00 2.38 -0.29 32 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 1.94 -0.30 32 0 101 0
29SEP26 102.50 C 1.85 1.85 1.85 1.57 -0.25 32 30 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.24 -0.26 32 0 129 0
29SEP26 107.50 C 1.28 1.28 1.28 1.01 -0.19 32 30 61 +21
29SEP26 110.00 C 1.07 1.10 1.07 0.79 -0.19 32 45 120 +45
29SEP26 112.50 C 0.00 0.00 0.00 0.63 -0.15 32 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.49 -0.14 31 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.37 -0.11 31 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.29 -0.09 31 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.22 -0.08 31 0 120 0
29SEP26 125.00 C 0.00 0.00 0.00 0.17 -0.07 31 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.13 -0.06 31 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.10 -0.05 31 0 167 0
30DEC26 49.00 C 0.00 0.00 0.00 34.15 -0.42 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.17 -0.61 42 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 30.75 -0.93 40 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 28.41 -0.45 38 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 26.17 -0.44 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.01 -0.45 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.93 -0.50 36 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 19.94 -0.51 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.03 -0.31 35 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 16.21 -0.31 34 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 14.50 -0.52 33 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 12.87 -0.61 33 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 11.43 -0.57 33 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 10.07 -0.53 32 0 121 0
30DEC26 82.50 C 0.00 0.00 0.00 8.88 -0.49 32 0 631 0
30DEC26 85.00 C 0.00 0.00 0.00 7.81 -0.46 32 0 482 0
30DEC26 87.50 C 0.00 0.00 0.00 6.88 -0.40 32 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 6.02 -0.38 32 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 5.28 -0.34 32 0 425 0
30DEC26 95.00 C 0.00 0.00 0.00 4.62 -0.32 32 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 4.05 -0.29 32 0 55 0
30DEC26 100.00 C 0.00 0.00 0.00 3.51 -0.28 32 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 3.03 -0.22 32 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.60 -0.22 32 0 73 0
30DEC26 107.50 C 0.00 0.00 0.00 2.22 -0.16 32 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.91 -0.16 32 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 1.61 -0.14 32 0 5 0
30DEC26 115.00 C 1.59 1.69 1.59 1.39 -0.06 32 6 8 -5
30DEC26 117.50 C 0.00 0.00 0.00 1.17 -0.06 32 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.99 -0.04 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.82 -0.09 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.68 -0.05 32 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.58 -0.06 31 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.50 -0.04 32 0 303 0
30MAR27 50.00 C 0.00 0.00 0.00 33.62 -0.43 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.42 -0.42 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.25 -0.44 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.14 -0.44 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.08 -0.47 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.11 -0.47 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 21.19 -0.47 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.36 -0.46 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.62 -0.29 34 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 15.99 -0.30 33 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 14.46 -0.50 33 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.96 -0.52 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.72 -0.50 32 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 10.53 -0.47 32 180 749 +180
30MAR27 85.00 C 0.00 0.00 0.00 9.45 -0.44 32 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 8.47 -0.41 32 0 33 0
30MAR27 90.00 C 0.00 0.00 0.00 7.60 -0.36 32 0 84 0
30MAR27 92.50 C 0.00 0.00 0.00 6.79 -0.35 32 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 6.11 -0.30 32 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 5.44 -0.32 32 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 4.85 -0.33 32 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.28 -0.37 32 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 3.76 -0.43 32 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.34 -0.43 32 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 2.91 -0.40 32 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.57 -0.42 32 0 31 0
30MAR27 115.00 C 0.00 0.00 0.00 2.26 -0.42 31 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 1.89 -0.49 31 0 8 0
30MAR27 120.00 C 0.00 0.00 0.00 1.67 -0.44 31 0 1 0
TOTAL CALL 1,446 53,553 +708
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 78 0
24APR26 75.00 P 0.00 0.00 0.00 0.03 -0.01 54 0 70 0
24APR26 77.50 P 0.12 0.12 0.07 0.10 -0.02 48 37 119 +11
24APR26 80.00 P 0.32 0.33 0.26 0.33 -0.02 43 76 172 -41
24APR26 82.50 P 0.88 1.00 0.80 0.98 +0.07 37 119 146 -29
24APR26 85.00 P 0.00 0.00 0.00 2.53 +0.32 36 0 68 0
24APR26 87.50 P 0.00 0.00 0.00 4.74 +0.53 35 0 15 0
24APR26 90.00 P 0.00 0.00 0.00 7.21 +0.67 42 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 9.70 +0.70 0 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 12.20 +0.70 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 14.70 +0.70 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 17.20 +0.70 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 19.70 +0.56 0 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 22.20 +0.70 0 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 24.70 +0.70 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 27.20 +0.70 0 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 29.70 +0.55 0 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 32.20 +0.56 0 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 34.70 +0.56 0 0 0 0
24APR26 120.00 P 0.00 0.00 0.00 37.20 +0.70 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 123 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 112 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 102 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 91 0 34 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 82 0 353 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 223 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 63 0 512 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 515 0
29APR26 70.00 P 0.03 0.03 0.03 0.03 0.00 52 100 1,013 +93
29APR26 72.50 P 0.08 0.08 0.06 0.07 0.00 48 37 867 +18
29APR26 75.00 P 0.13 0.16 0.13 0.17 +0.02 45 139 922 -7
29APR26 77.50 P 0.29 0.30 0.27 0.35 +0.04 41 51 739 +1
29APR26 80.00 P 0.65 0.66 0.54 0.74 +0.08 37 92 1,583 +3
29APR26 82.50 P 1.22 1.49 1.19 1.49 +0.14 33 61 1,466 +34
29APR26 85.00 P 2.56 2.57 2.56 2.98 +0.38 33 35 1,527 0
29APR26 87.50 P 0.00 0.00 0.00 5.05 +0.56 36 0 938 0
29APR26 90.00 P 0.00 0.00 0.00 7.24 +0.48 31 0 483 0
29APR26 92.50 P 0.00 0.00 0.00 9.73 +0.70 38 0 411 0
29APR26 95.00 P 0.00 0.00 0.00 12.20 +0.70 0 0 80 0
29APR26 97.50 P 0.00 0.00 0.00 14.70 +0.70 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 17.20 +0.70 0 0 2 0
29APR26 102.50 P 0.00 0.00 0.00 19.80 +0.66 77 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 22.30 +0.80 84 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.72 +0.59 77 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.30 +0.62 98 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.81 +0.66 105 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.23 +0.59 97 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 34.73 +0.59 103 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 37.30 +0.80 122 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30APR26 70.00 P 0.04 0.04 0.04 0.03 0.00 49 10 13 +10
30APR26 72.50 P 0.10 0.10 0.10 0.07 -0.01 46 1 1 +1
30APR26 75.00 P 0.18 0.18 0.18 0.17 -0.01 43 4 4 +4
30APR26 77.50 P 0.36 0.37 0.35 0.37 -0.01 39 13 13 +11
30APR26 80.00 P 0.82 0.82 0.66 0.79 +0.02 36 23 54 +20
30APR26 82.50 P 1.54 1.54 1.54 1.60 +0.10 34 6 126 +6
30APR26 85.00 P 2.89 2.89 2.89 3.05 +0.28 33 15 45 +15
30APR26 87.50 P 0.00 0.00 0.00 5.05 +0.48 34 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 7.33 +0.57 36 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 9.73 +0.66 37 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 12.20 +0.57 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 14.70 +0.28 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 17.20 +0.20 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 19.80 +0.48 73 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 22.30 +0.80 80 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 24.79 +0.32 85 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 27.30 +0.17 92 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 29.81 +0.18 100 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
28MAY26 60.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 107 0
28MAY26 62.50 P 0.00 0.00 0.00 0.05 +0.01 38 0 146 0
28MAY26 65.00 P 0.19 0.20 0.19 0.10 +0.02 37 3 240 0
28MAY26 67.50 P 0.30 0.30 0.29 0.20 +0.03 37 24 151 +19
28MAY26 70.00 P 0.42 0.42 0.42 0.38 +0.04 36 5 408 +5
28MAY26 72.50 P 0.00 0.00 0.00 0.67 +0.05 35 0 458 0
28MAY26 75.00 P 1.05 1.08 1.02 1.08 +0.04 34 53 651 +26
28MAY26 77.50 P 1.65 1.67 1.62 1.69 +0.06 33 34 906 +15
28MAY26 80.00 P 2.33 2.48 2.33 2.56 +0.13 32 38 622 +10
28MAY26 82.50 P 3.63 3.66 3.44 3.76 +0.11 31 52 896 -9
28MAY26 85.00 P 0.00 0.00 0.00 5.20 +0.20 30 0 663 0
28MAY26 87.50 P 0.00 0.00 0.00 7.16 +0.28 31 0 935 0
28MAY26 90.00 P 0.00 0.00 0.00 9.16 +0.44 31 0 354 0
28MAY26 92.50 P 0.00 0.00 0.00 11.35 +0.52 31 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 13.69 +0.49 32 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 15.97 +0.13 28 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 18.44 +0.40 29 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 20.88 +0.40 0 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 23.01 +0.09 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 25.73 +0.31 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 28.26 +0.31 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.73 +0.29 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.20 +1.11 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 35.69 +1.04 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 38.17 +0.51 0 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 45 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 170 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 2,391 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 +0.03 39 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.14 +0.05 38 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.24 +0.07 37 0 445 0
29JUN26 65.00 P 0.00 0.00 0.00 0.40 +0.09 36 0 1,739 0
29JUN26 67.50 P 0.00 0.00 0.00 0.63 +0.11 36 0 704 0
29JUN26 70.00 P 0.95 0.98 0.95 0.97 +0.14 35 20 2,576 0
29JUN26 72.50 P 1.32 1.33 1.32 1.37 +0.10 34 2 2,922 +2
29JUN26 75.00 P 1.87 1.88 1.87 1.94 +0.07 33 2 2,367 +1
29JUN26 77.50 P 2.62 2.65 2.54 2.69 +0.12 32 28 1,289 0
29JUN26 80.00 P 3.40 3.66 3.40 3.66 +0.14 31 6 4,725 0
29JUN26 82.50 P 4.69 4.74 4.69 4.88 +0.22 31 45 1,198 +7
29JUN26 85.00 P 6.13 6.13 6.13 6.37 +0.29 31 15 1,274 -15
29JUN26 87.50 P 0.00 0.00 0.00 8.10 +0.35 31 0 668 0
29JUN26 90.00 P 0.00 0.00 0.00 10.02 +0.41 31 0 701 0
29JUN26 92.50 P 0.00 0.00 0.00 12.04 +0.45 31 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 14.19 +0.49 32 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 16.28 +0.32 29 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 18.44 +0.10 22 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 21.02 +0.38 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.43 +0.40 27 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.85 +0.40 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.29 +0.34 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.75 +0.31 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.22 +0.42 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.69 +0.36 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.18 +0.37 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.15 +0.06 39 0 17 0
30JUL26 57.50 P 0.00 0.00 0.00 0.24 +0.08 39 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.37 +0.10 38 0 39 0
30JUL26 62.50 P 0.00 0.00 0.00 0.56 +0.13 37 0 72 0
30JUL26 65.00 P 0.84 0.84 0.84 0.82 +0.15 37 2 27 0
30JUL26 67.50 P 1.10 1.14 1.10 1.12 +0.12 36 16 60 -6
30JUL26 70.00 P 1.50 1.50 1.50 1.51 +0.08 35 20 209 0
30JUL26 72.50 P 1.92 1.97 1.92 2.06 +0.08 34 6 80 +2
30JUL26 75.00 P 2.58 2.60 2.58 2.74 +0.13 33 40 209 +40
30JUL26 77.50 P 3.44 3.44 3.41 3.56 +0.15 32 50 140 +50
30JUL26 80.00 P 4.60 4.60 4.60 4.54 +0.16 32 3 156 +3
30JUL26 82.50 P 0.00 0.00 0.00 5.77 +0.21 31 0 167 0
30JUL26 85.00 P 0.00 0.00 0.00 7.23 +0.32 31 0 262 0
30JUL26 87.50 P 0.00 0.00 0.00 8.88 +0.33 31 0 123 0
30JUL26 90.00 P 0.00 0.00 0.00 10.73 +0.35 32 0 97 0
30JUL26 92.50 P 0.00 0.00 0.00 12.66 +0.38 32 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 14.71 +0.27 32 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 16.77 +0.30 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.99 +0.40 31 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.27 +0.40 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.59 +0.39 29 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.97 +0.39 28 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.37 +0.40 22 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.80 +0.36 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.25 +0.41 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.72 +0.39 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 38.19 +0.38 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 +0.01 37 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 +0.02 37 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 +0.03 37 0 171 0
29SEP26 50.00 P 0.43 0.43 0.43 0.13 +0.03 37 1 99 +1
29SEP26 52.50 P 0.00 0.00 0.00 0.20 +0.03 36 0 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.32 +0.05 36 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.50 +0.06 36 0 111 0
29SEP26 60.00 P 0.00 0.00 0.00 0.74 +0.09 36 0 112 0
29SEP26 62.50 P 0.00 0.00 0.00 1.05 +0.11 35 0 191 0
29SEP26 65.00 P 0.00 0.00 0.00 1.44 +0.13 35 0 317 0
29SEP26 67.50 P 0.00 0.00 0.00 1.92 +0.11 35 0 874 0
29SEP26 70.00 P 0.00 0.00 0.00 2.54 +0.13 34 0 475 0
29SEP26 72.50 P 0.00 0.00 0.00 3.27 +0.14 34 0 367 0
29SEP26 75.00 P 4.10 4.10 4.10 4.07 +0.11 34 20 1,035 +3
29SEP26 77.50 P 5.00 5.00 5.00 5.03 +0.09 33 1 406 +1
29SEP26 80.00 P 6.15 6.15 6.09 6.15 +0.14 33 25 3,204 +25
29SEP26 82.50 P 7.36 7.36 7.36 7.42 +0.19 33 15 564 +15
29SEP26 85.00 P 8.79 8.79 8.79 8.81 +0.18 33 15 548 +15
29SEP26 87.50 P 0.00 0.00 0.00 10.33 +0.28 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 12.00 +0.32 32 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 13.77 +0.06 32 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 15.41 +0.23 30 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.60 -0.03 31 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 19.87 +0.16 32 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.02 +0.37 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.22 +0.37 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.48 +0.40 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.77 +0.39 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.10 +0.40 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.45 +0.39 28 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.84 +0.39 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.27 +0.40 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.73 +0.41 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.19 +0.41 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.67 +0.42 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.15 +0.42 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 -0.02 34 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.30 -0.02 34 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.46 -0.01 34 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.66 -0.03 34 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.95 -0.02 34 0 40 0
30DEC26 60.00 P 1.66 1.66 1.66 1.32 -0.01 34 1 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.76 0.00 34 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 2.27 +0.01 34 0 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.93 +0.02 34 0 211 0
30DEC26 70.00 P 0.00 0.00 0.00 3.68 +0.06 34 0 200 0
30DEC26 72.50 P 0.00 0.00 0.00 4.51 +0.06 33 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 5.42 +0.17 33 0 209 0
30DEC26 77.50 P 6.39 6.39 6.39 6.50 +0.17 33 15 248 +15
30DEC26 80.00 P 7.54 7.54 7.54 7.60 +0.13 33 15 1,080 +15
30DEC26 82.50 P 8.83 8.83 8.83 8.88 +0.16 32 15 822 +15
30DEC26 85.00 P 0.00 0.00 0.00 10.29 +0.20 32 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 11.75 +0.41 32 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 13.40 +0.28 32 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 15.02 +0.10 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 16.85 -0.05 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.98 +0.17 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 20.75 -0.04 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.80 -0.03 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.09 +0.16 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.25 +0.17 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.46 +0.38 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.70 +0.39 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.97 +0.39 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.28 +0.38 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.61 +0.38 30 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.76 +0.19 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.19 +0.25 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.70 +0.33 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.21 +0.40 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.59 +0.01 34 0 34 0
30MAR27 52.50 P 0.00 0.00 0.00 0.80 -0.03 34 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 1.12 +0.01 34 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 1.50 +0.01 34 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.96 +0.03 34 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.47 +0.02 33 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 3.12 +0.04 33 1,000 1,038 +1,000
30MAR27 67.50 P 0.00 0.00 0.00 3.83 +0.08 33 0 21 0
30MAR27 70.00 P 0.00 0.00 0.00 4.64 +0.12 33 0 840 0
30MAR27 72.50 P 0.00 0.00 0.00 5.38 -0.01 32 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 6.43 +0.11 32 0 48 0
30MAR27 77.50 P 0.00 0.00 0.00 7.49 +0.16 32 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 8.67 +0.33 32 0 49 0
30MAR27 82.50 P 0.00 0.00 0.00 9.96 +0.23 32 180 731 +180
30MAR27 85.00 P 0.00 0.00 0.00 11.36 +0.25 32 0 577 0
30MAR27 87.50 P 0.00 0.00 0.00 12.81 +0.24 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.39 +0.17 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.98 +0.07 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.76 -0.04 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.62 +0.04 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.55 -0.04 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.62 +0.14 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.77 +0.15 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.68 -0.02 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.95 +0.30 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.19 +0.36 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.40 +0.37 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.65 +0.38 31 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.93 +0.39 31 0 0 0
TOTAL PUT 2,586 65,605 +1,585
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$ 5.29
29APR26 3.70 C 0.00 0.00 0.00 1.59 +0.06 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.49 +0.06 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.39 +0.06 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.29 +0.05 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.19 +0.05 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.00 +0.07 77 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.90 +0.07 70 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.80 +0.06 63 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.70 +0.06 56 0 63 0
29APR26 4.70 C 0.00 0.00 0.00 0.61 +0.06 59 0 2 0
29APR26 4.80 C 0.00 0.00 0.00 0.51 +0.04 50 0 218 0
29APR26 4.90 C 0.00 0.00 0.00 0.43 +0.04 54 0 68 0
29APR26 5.00 C 0.00 0.00 0.00 0.35 +0.06 53 0 243 0
29APR26 5.25 C 0.20 0.21 0.20 0.17 +0.02 47 14 154 -12
29APR26 5.50 C 0.07 0.09 0.07 0.07 +0.01 47 13 225 +8
29APR26 5.75 C 0.03 0.03 0.02 0.02 -0.01 45 45 182 +10
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 209 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 65 0 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 309 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 89 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 109 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 136 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 145 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 152 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 160 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 167 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 175 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.61 +0.07 61 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.52 +0.07 64 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.42 +0.07 60 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.32 +0.07 56 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.23 +0.07 57 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.12 +0.07 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.05 +0.08 55 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.95 +0.07 51 0 30 0
28MAY26 4.50 C 0.85 0.90 0.85 0.83 +0.04 40 35 112 0
28MAY26 4.60 C 0.00 0.00 0.00 0.77 +0.05 47 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.70 +0.07 49 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.62 +0.06 47 0 32 0
28MAY26 4.90 C 0.50 0.50 0.50 0.54 +0.04 45 1 56 0
28MAY26 5.00 C 0.48 0.50 0.48 0.46 +0.02 43 60 259 -60
28MAY26 5.25 C 0.35 0.35 0.35 0.32 +0.03 43 4 466 -4
28MAY26 5.50 C 0.22 0.24 0.22 0.21 +0.02 43 21 210 +1
28MAY26 5.75 C 0.00 0.00 0.00 0.13 +0.01 43 0 67 0
28MAY26 6.00 C 0.00 0.00 0.00 0.08 0.00 43 0 476 0
28MAY26 6.25 C 0.00 0.00 0.00 0.05 0.00 44 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.03 0.00 45 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.02 0.00 46 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 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 59 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 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 70 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 77 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 1.64 +0.07 56 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.54 +0.07 52 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.45 +0.08 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.36 +0.08 52 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.26 +0.06 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.17 +0.07 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.10 +0.08 50 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.99 +0.05 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.93 +0.07 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.84 +0.05 45 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.77 +0.05 45 0 223 0
29JUN26 4.80 C 0.00 0.00 0.00 0.70 +0.05 45 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.62 +0.04 43 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.54 +0.02 40 0 86 0
29JUN26 5.25 C 0.00 0.00 0.00 0.42 +0.03 42 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 +0.01 41 0 158 0
29JUN26 5.75 C 0.00 0.00 0.00 0.22 +0.01 41 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.16 +0.01 42 0 181 0
29JUN26 6.25 C 0.00 0.00 0.00 0.11 0.00 42 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 33 0
29JUN26 6.75 C 0.00 0.00 0.00 0.06 +0.01 44 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.04 0.00 44 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.03 +0.01 45 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 43 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 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.64 +0.06 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.57 +0.08 50 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.45 +0.05 41 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.37 +0.06 44 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.31 +0.08 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.22 +0.07 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.14 +0.07 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.06 +0.08 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.98 +0.06 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.89 +0.04 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.82 +0.03 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.77 +0.06 44 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.71 +0.05 44 0 15 0
30JUL26 5.00 C 0.65 0.65 0.61 0.63 +0.05 42 500 48 -452
30JUL26 5.25 C 0.00 0.00 0.00 0.50 +0.03 42 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.38 +0.02 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.30 +0.02 42 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.23 +0.02 42 0 1 0
30JUL26 6.25 C 0.00 0.00 0.00 0.17 +0.01 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.10 +0.01 42 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.07 0.00 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 - 43 0 0 -
29SEP26 3.70 C 0.00 0.00 0.00 1.71 +0.07 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.61 +0.05 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.52 +0.04 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.44 +0.04 43 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.38 +0.06 45 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.30 +0.08 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 +0.04 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.15 +0.06 44 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.08 +0.06 44 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 +0.06 43 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.95 +0.08 43 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 +0.06 43 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.82 +0.06 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.75 +0.03 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.63 +0.04 42 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.52 +0.04 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.41 +0.01 40 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.34 +0.02 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.27 +0.01 40 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 +0.01 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.18 +0.01 41 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 78 0
29SEP26 7.25 C 0.00 0.00 0.00 0.12 +0.01 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.08 +0.01 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 0.00 42 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.78 +0.04 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.70 +0.04 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.62 +0.04 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.56 +0.08 44 0 40 0
30DEC26 4.10 C 0.00 0.00 0.00 1.48 +0.05 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.39 +0.03 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.34 +0.05 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.27 +0.05 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.20 +0.07 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.14 +0.05 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.08 +0.07 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.02 +0.06 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.96 +0.04 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.91 +0.04 42 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.77 +0.03 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.67 +0.04 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 +0.02 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.48 +0.03 40 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.41 +0.02 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.35 +0.02 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.01 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.15 0.00 40 0 3 0
30DEC26 8.00 C 0.13 0.13 0.13 0.13 0.00 40 4 3 -2
30DEC26 8.25 C 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.86 +0.04 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.79 +0.05 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.72 +0.05 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.64 +0.04 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.56 +0.05 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.50 +0.04 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 +0.03 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.36 +0.03 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.31 +0.07 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.25 +0.04 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.19 +0.05 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.13 +0.04 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.08 +0.04 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.02 +0.05 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.90 +0.04 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.79 +0.05 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.69 +0.02 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.61 +0.03 40 0 11 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 +0.02 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 +0.02 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.31 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 0.00 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 0.00 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 0.00 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 0.00 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
TOTAL CALL 697 14,045 -511
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 121 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 105 0 90 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 97 0 324 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 89 0 166 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 295 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 74 0 374 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 311 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 258 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 -0.01 51 0 288 0
29APR26 4.80 P 0.03 0.03 0.02 0.02 -0.01 52 59 153 -13
29APR26 4.90 P 0.04 0.04 0.04 0.03 -0.02 50 86 226 -86
29APR26 5.00 P 0.05 0.05 0.05 0.05 -0.02 50 10 489 0
29APR26 5.25 P 0.13 0.13 0.12 0.13 -0.04 48 210 281 +177
29APR26 5.50 P 0.00 0.00 0.00 0.29 -0.03 51 0 136 0
29APR26 5.75 P 0.00 0.00 0.00 0.47 -0.08 40 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.72 -0.06 54 0 150 0
29APR26 6.25 P 0.00 0.00 0.00 0.97 -0.06 68 0 205 0
29APR26 6.50 P 0.00 0.00 0.00 1.22 -0.06 80 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.46 -0.07 0 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 1.71 -0.07 0 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 1.96 -0.07 0 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.21 -0.07 0 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.46 -0.07 0 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 2.72 -0.06 141 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 2.96 -0.07 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.21 -0.07 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.46 -0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.71 -0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.96 -0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.21 -0.07 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.46 -0.07 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 56 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 52 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 45 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 -0.01 41 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 -0.01 44 0 419 0
28MAY26 4.40 P 0.00 0.00 0.00 0.03 -0.01 44 0 71 0
28MAY26 4.50 P 0.05 0.05 0.05 0.05 0.00 46 30 92 +30
28MAY26 4.60 P 0.00 0.00 0.00 0.06 -0.01 45 0 236 0
28MAY26 4.70 P 0.00 0.00 0.00 0.08 -0.01 45 0 135 0
28MAY26 4.80 P 0.00 0.00 0.00 0.10 -0.02 44 0 64 0
28MAY26 4.90 P 0.00 0.00 0.00 0.13 -0.02 44 0 51 0
28MAY26 5.00 P 0.17 0.17 0.17 0.16 -0.03 43 3 260 0
28MAY26 5.25 P 0.27 0.27 0.26 0.27 -0.03 44 13 168 +13
28MAY26 5.50 P 0.39 0.39 0.38 0.41 -0.05 43 29 61 +17
28MAY26 5.75 P 0.00 0.00 0.00 0.56 -0.08 39 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 0.76 -0.08 39 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 0.99 -0.08 41 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.23 -0.09 45 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.47 -0.08 46 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.71 -0.07 0 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 1.96 -0.07 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.21 -0.07 0 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.46 -0.07 0 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.72 -0.06 70 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.97 -0.06 74 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.22 -0.06 79 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.47 -0.06 82 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.72 -0.06 86 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.97 -0.06 90 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.22 -0.06 94 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.47 -0.06 97 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 265 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 -0.01 42 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 44 0 316 0
29JUN26 4.30 P 0.00 0.00 0.00 0.06 -0.01 43 0 160 0
29JUN26 4.40 P 0.08 0.08 0.08 0.08 -0.01 44 21 44 +21
29JUN26 4.50 P 0.00 0.00 0.00 0.10 -0.01 44 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.12 -0.01 43 0 102 0
29JUN26 4.70 P 0.15 0.15 0.15 0.15 -0.01 44 1 35 -1
29JUN26 4.80 P 0.00 0.00 0.00 0.18 -0.02 43 0 255 0
29JUN26 4.90 P 0.00 0.00 0.00 0.21 -0.02 43 0 160 0
29JUN26 5.00 P 0.00 0.00 0.00 0.25 -0.03 43 0 110 0
29JUN26 5.25 P 0.00 0.00 0.00 0.36 -0.03 42 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.50 -0.03 42 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.67 -0.04 43 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 0.84 -0.06 41 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.03 -0.08 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.26 -0.08 41 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.49 -0.08 42 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.72 -0.07 40 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 1.97 -0.08 44 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.21 -0.08 0 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.46 -0.07 0 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.72 -0.06 54 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.97 -0.06 57 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.22 -0.06 61 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.47 -0.06 64 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.72 -0.06 67 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.97 -0.06 69 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.22 -0.06 72 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.47 -0.06 75 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 -0.02 41 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.20 -0.02 42 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.24 -0.01 43 0 2 0
30JUL26 4.90 P 0.00 0.00 0.00 0.27 -0.02 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.32 -0.01 43 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.43 -0.03 42 0 15 0
30JUL26 5.50 P 0.00 0.00 0.00 0.57 -0.04 42 0 15 0
30JUL26 5.75 P 0.00 0.00 0.00 0.72 -0.05 41 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 0.91 -0.06 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.08 -0.07 39 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.29 -0.08 39 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.52 -0.08 41 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.74 -0.08 40 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.98 -0.07 41 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.22 - 41 0 0 -
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 43 0 350 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 42 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 -0.01 41 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 -0.01 42 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 -0.01 42 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 -0.01 42 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.16 -0.02 41 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 -0.02 41 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 -0.02 41 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 -0.02 41 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 -0.04 41 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.36 -0.03 41 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.40 -0.04 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.52 -0.04 40 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 -0.04 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.81 -0.04 39 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 -0.04 41 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.18 -0.05 41 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.36 -0.08 39 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.56 -0.09 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.81 -0.05 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 -0.06 41 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 -0.06 42 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.48 -0.07 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.73 -0.05 42 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.97 -0.07 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.22 -0.09 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.47 -0.06 46 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.72 -0.06 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.97 -0.06 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.22 -0.06 52 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.47 -0.06 54 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 -0.02 40 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.02 40 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.25 -0.02 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.03 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 -0.03 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.39 -0.03 40 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.46 -0.04 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.51 -0.04 39 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.64 -0.04 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.04 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 -0.05 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.08 -0.06 38 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.26 -0.06 38 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.44 -0.09 38 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.64 -0.09 38 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.85 -0.08 38 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.06 -0.07 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.27 -0.10 36 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 -0.08 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.75 -0.06 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 -0.06 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.22 -0.09 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.47 -0.06 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.72 -0.06 41 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 3.97 -0.06 43 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.22 -0.06 44 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.47 -0.06 46 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.02 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 -0.02 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.25 -0.03 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 -0.03 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 -0.04 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 -0.03 40 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.39 -0.04 40 0 5 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 -0.04 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 -0.04 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.51 -0.03 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.54 -0.05 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.61 -0.03 40 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.74 -0.04 40 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 0.86 -0.07 38 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 -0.05 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.16 -0.07 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 -0.08 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.52 -0.08 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.71 -0.07 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.90 -0.10 37 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.11 -0.08 37 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.32 -0.08 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.57 -0.04 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.76 -0.08 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.01 -0.05 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.24 -0.07 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.47 -0.07 36 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.72 -0.06 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.97 -0.06 39 0 0 0
TOTAL PUT 462 16,581 +158
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$ 146.70
29APR26 72.50 C 0.00 0.00 0.00 74.24 -0.20 143 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 71.74 -0.20 129 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 69.24 -0.21 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 66.74 -0.21 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 64.24 -0.21 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 61.74 -0.21 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 59.25 -0.20 112 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 56.75 -0.20 103 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 54.25 -0.20 94 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 51.75 -0.21 84 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 49.25 -0.21 0 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 46.75 -0.21 0 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 44.25 -0.21 0 0 23 0
29APR26 105.00 C 42.10 42.10 42.10 41.76 -0.20 75 1 25 0
29APR26 107.50 C 0.00 0.00 0.00 39.26 -0.21 69 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 36.77 -0.21 71 0 47 0
29APR26 112.50 C 34.95 34.95 34.95 34.28 -0.21 70 1 27 0
29APR26 115.00 C 0.00 0.00 0.00 31.80 -0.22 69 0 91 0
29APR26 117.50 C 29.90 29.90 29.90 29.33 -0.23 68 1 52 0
29APR26 120.00 C 0.00 0.00 0.00 26.88 -0.24 68 0 114 0
29APR26 122.50 C 0.00 0.00 0.00 24.47 -0.26 68 0 1,032 0
29APR26 125.00 C 18.40 18.40 18.40 22.11 -0.27 69 50 74 -10
29APR26 127.50 C 0.00 0.00 0.00 19.80 -0.29 68 0 42 0
29APR26 130.00 C 18.30 18.30 18.10 17.57 -0.85 68 2 164 0
29APR26 132.50 C 0.00 0.00 0.00 15.44 -0.34 68 0 48 0
29APR26 135.00 C 0.00 0.00 0.00 13.43 -0.36 68 0 201 0
29APR26 137.50 C 0.00 0.00 0.00 11.56 -0.36 68 0 54 0
29APR26 140.00 C 0.00 0.00 0.00 9.83 -0.38 68 0 42 0
29APR26 142.50 C 8.55 8.55 8.55 8.26 -0.39 68 1 31 0
29APR26 145.00 C 5.25 5.25 5.25 6.67 -0.41 66 2 114 -1
29APR26 147.50 C 0.00 0.00 0.00 5.60 -0.42 68 0 106 0
29APR26 150.00 C 5.20 5.20 3.80 4.68 -0.37 70 6 329 +2
29APR26 152.50 C 3.26 3.26 3.26 3.75 -0.35 70 15 26 +15
29APR26 155.00 C 2.57 3.75 2.50 2.97 -0.31 70 85 107 -52
29APR26 157.50 C 2.10 2.73 2.10 2.31 -0.29 69 10 25 +2
29APR26 160.00 C 2.50 2.50 1.72 1.78 -0.25 69 22 60 +20
29APR26 162.50 C 1.37 1.37 1.37 1.36 -0.21 69 60 102 -38
29APR26 165.00 C 0.00 0.00 0.00 1.02 -0.19 69 0 50 0
29APR26 167.50 C 0.00 0.00 0.00 0.74 -0.17 69 0 0 0
29APR26 170.00 C 0.85 1.30 0.85 0.56 -0.13 69 20 62 -4
29APR26 172.50 C 1.01 1.01 0.56 0.39 -0.10 68 13 19 +13
28MAY26 72.50 C 0.00 0.00 0.00 74.37 -0.21 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 71.88 -0.21 58 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 69.39 -0.21 63 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 66.90 -0.21 64 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 64.41 -0.21 63 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 61.93 -0.20 64 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 59.45 -0.20 64 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 56.97 -0.21 63 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 54.51 -0.21 63 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 52.06 -0.21 63 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 49.62 -0.22 63 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 47.88 +0.18 81 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 44.82 -0.21 63 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 42.45 -0.22 63 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 40.13 -0.22 63 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 37.84 -0.22 63 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 35.60 -0.22 63 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 33.41 -0.23 63 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 31.28 -0.23 63 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 29.07 -0.37 62 0 17 0
28MAY26 122.50 C 0.00 0.00 0.00 27.95 +0.51 70 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 25.28 -0.23 63 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 23.43 -0.23 63 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 21.65 -0.24 63 0 10 0
28MAY26 132.50 C 0.00 0.00 0.00 19.97 -0.23 63 0 29 0
28MAY26 135.00 C 0.00 0.00 0.00 18.36 -0.23 63 0 60 0
28MAY26 137.50 C 0.00 0.00 0.00 16.84 -0.23 63 0 34 0
28MAY26 140.00 C 0.00 0.00 0.00 15.41 -0.23 63 0 158 0
28MAY26 142.50 C 12.27 12.27 12.27 14.49 +0.20 65 2 35 -2
28MAY26 145.00 C 11.27 11.27 11.27 12.80 +0.14 63 15 16 +11
28MAY26 147.50 C 0.00 0.00 0.00 11.59 -0.16 63 0 195 0
28MAY26 150.00 C 10.97 11.00 9.85 10.79 -0.18 64 20 190 +1
28MAY26 152.50 C 0.00 0.00 0.00 9.77 -0.16 64 0 20 0
28MAY26 155.00 C 8.00 8.88 8.00 8.86 -0.20 65 3 244 +3
28MAY26 157.50 C 0.00 0.00 0.00 7.98 -0.18 64 0 20 0
28MAY26 160.00 C 6.87 6.87 6.87 7.17 -0.17 64 1 46 0
28MAY26 162.50 C 0.00 0.00 0.00 6.43 -0.16 64 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 5.75 -0.16 64 0 1 0
28MAY26 167.50 C 0.00 0.00 0.00 5.13 -0.15 64 0 1 0
28MAY26 170.00 C 0.00 0.00 0.00 4.57 -0.14 64 0 5 0
28MAY26 172.50 C 4.28 4.47 4.28 4.07 -0.13 64 33 36 +33
29JUN26 72.50 C 0.00 0.00 0.00 74.56 -0.21 62 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 72.10 -0.20 63 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 69.64 -0.20 63 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 67.19 -0.19 63 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 64.75 -0.19 62 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 62.33 -0.19 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 59.92 -0.19 62 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 57.54 -0.19 62 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 55.19 -0.18 63 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 52.86 -0.18 62 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 50.56 -0.17 62 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 48.30 -0.17 62 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 46.08 -0.16 62 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 43.91 -0.15 62 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 42.52 +0.22 69 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 39.70 -0.14 62 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 37.62 -0.19 62 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 35.71 -0.12 62 0 34 0
29JUN26 117.50 C 0.00 0.00 0.00 33.14 -0.89 58 0 113 0
29JUN26 120.00 C 31.20 31.20 31.20 31.66 -0.68 61 10 40 -10
29JUN26 122.50 C 0.00 0.00 0.00 29.96 -0.55 61 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 28.57 +0.04 63 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 26.88 -0.37 63 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 24.97 -0.30 61 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 23.52 -0.53 62 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 22.07 -0.48 62 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 20.72 -0.15 62 0 33 0
29JUN26 140.00 C 19.23 19.23 19.23 19.49 -0.04 62 1 18 -1
29JUN26 142.50 C 17.00 17.00 17.00 18.78 -0.03 65 1 9 +1
29JUN26 145.00 C 0.00 0.00 0.00 16.95 +0.06 62 0 31 0
29JUN26 147.50 C 0.00 0.00 0.00 16.09 +0.09 63 0 47 0
29JUN26 150.00 C 13.20 13.20 13.20 14.93 -0.07 63 1 67 +1
29JUN26 152.50 C 0.00 0.00 0.00 13.99 +0.13 63 0 0 0
29JUN26 155.00 C 12.90 12.90 12.90 13.10 +0.11 63 2 31 +1
29JUN26 157.50 C 0.00 0.00 0.00 12.28 +0.11 64 0 4 0
29JUN26 160.00 C 11.41 12.20 11.41 11.42 +0.01 64 20 34 0
29JUN26 162.50 C 10.53 10.53 10.53 10.60 0.00 64 15 16 +15
29JUN26 165.00 C 0.00 0.00 0.00 9.83 +0.01 64 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 8.84 +0.01 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 8.19 +0.02 62 0 4 0
29JUN26 172.50 C 0.00 0.00 0.00 7.57 +0.01 62 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 43.31 -0.05 61 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 41.36 -0.04 61 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 39.46 -0.03 61 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 37.62 -0.01 61 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 35.83 0.00 61 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 34.10 +0.01 61 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 32.43 +0.03 61 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 30.81 +0.04 61 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 29.25 +0.05 61 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 27.75 +0.07 61 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 26.04 +0.07 60 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 24.92 +0.09 61 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 23.59 +0.10 61 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 22.32 +0.11 61 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 21.10 +0.12 61 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 19.84 -0.34 61 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 19.15 +0.30 62 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 18.15 +0.06 62 0 9 0
30JUL26 152.50 C 0.00 0.00 0.00 17.20 +0.31 62 0 1 0
30JUL26 155.00 C 0.00 0.00 0.00 16.26 +0.15 63 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 15.32 +0.16 62 0 0 0
30JUL26 160.00 C 14.50 14.50 14.50 14.42 +0.15 62 40 40 +40
30JUL26 162.50 C 13.96 13.96 13.96 13.58 +0.16 62 15 15 +15
30JUL26 165.00 C 0.00 0.00 0.00 12.77 +0.16 62 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 11.66 +0.16 61 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 10.96 +0.16 61 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 10.29 +0.16 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 75.58 -0.20 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 73.26 -0.20 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 70.97 -0.20 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 68.71 -0.19 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 66.48 -0.19 60 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 64.29 -0.19 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 62.13 -0.19 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 60.01 -0.18 60 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 57.93 -0.18 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 55.89 -0.18 60 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 53.89 -0.18 60 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 51.94 -0.17 60 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 50.03 -0.17 60 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.17 -0.17 60 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 46.36 -0.16 60 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 44.59 -0.16 60 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.87 -0.16 60 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 41.19 -0.73 60 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 39.55 -0.82 60 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 37.98 -0.79 60 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 36.49 -0.14 60 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 35.01 -0.14 60 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 33.58 -0.14 60 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 32.20 -0.13 60 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 30.58 -0.93 60 0 123 0
29SEP26 135.00 C 0.00 0.00 0.00 29.58 -0.10 60 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 28.33 -0.12 60 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 27.13 -0.12 60 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 25.98 -0.11 60 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 25.30 -0.42 61 0 7 0
29SEP26 147.50 C 0.00 0.00 0.00 24.08 +0.10 61 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 23.13 -0.06 61 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 22.22 0.00 61 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 21.36 -0.05 62 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 20.50 -0.02 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 19.60 -0.09 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 18.73 -0.09 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 17.89 -0.09 62 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 16.60 -0.08 60 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 15.85 -0.08 60 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 15.14 -0.08 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 76.96 -0.19 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 74.79 -0.20 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 72.66 -0.19 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 70.56 -0.19 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 68.50 -0.19 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 66.48 -0.19 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 64.50 -0.19 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.56 -0.18 59 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 60.66 -0.18 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 58.80 -0.18 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 56.98 -0.18 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 55.21 -0.17 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 53.47 -0.18 59 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 51.78 -0.18 59 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 50.13 -0.18 59 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 48.53 -0.17 59 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 46.97 -0.16 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 45.44 -0.17 59 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 43.96 -0.17 59 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 42.53 -0.15 59 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 41.13 -0.15 59 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 39.77 -0.15 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 38.45 -0.15 59 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 37.17 -0.15 59 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 35.93 -0.15 59 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 34.73 -0.14 59 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 33.56 -0.14 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 32.43 -0.14 59 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 31.33 -0.14 59 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 30.27 -0.13 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.65 +0.15 60 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 28.59 -0.04 60 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 27.70 -0.03 60 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 26.85 0.00 60 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 26.02 -0.02 60 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 25.22 +0.08 60 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 24.45 +0.11 60 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 23.61 -0.01 60 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 22.14 -0.10 59 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 21.37 -0.76 59 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 21.26 -0.11 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 78.15 -0.24 56 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 76.08 -0.24 56 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 74.05 -0.24 56 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.06 -0.24 56 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.10 -0.25 56 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.18 -0.25 56 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 66.30 -0.26 56 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 64.46 -0.26 56 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 62.67 -0.26 56 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 60.91 -0.26 56 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 59.19 -0.26 56 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 57.51 -0.27 56 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 55.87 -0.27 56 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 54.27 -0.27 56 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 52.71 -0.27 56 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 51.19 -0.27 56 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 49.70 -0.28 56 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 48.26 -0.28 56 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 46.85 -0.28 56 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 45.48 -0.29 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 44.15 -0.28 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 42.86 -0.28 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.60 -0.28 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.37 -0.28 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 39.18 -0.28 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 38.02 -0.28 56 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 36.89 -0.28 56 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 35.80 -0.28 56 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 34.74 -0.28 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 33.71 -1.13 56 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 33.69 -0.15 58 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 31.73 -0.28 56 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 30.79 -0.27 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 30.77 -0.28 58 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 29.85 -0.28 58 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 28.96 -0.28 58 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 28.10 -0.28 58 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 27.27 -0.27 58 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 25.68 -0.27 56 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 24.92 -0.27 56 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 24.91 -0.27 57 0 0 0
TOTAL CALL 468 7,259 +55
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 160 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 153 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 146 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 139 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 126 0 33 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 120 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 113 0 22 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 108 0 36 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 102 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 96 0 57 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 91 0 93 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 85 0 58 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 80 0 59 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 75 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 -0.01 70 0 81 0
29APR26 112.50 P 0.00 0.00 0.00 0.02 -0.01 69 0 28 0
29APR26 115.00 P 0.00 0.00 0.00 0.04 -0.01 69 0 75 0
29APR26 117.50 P 0.00 0.00 0.00 0.07 -0.02 69 0 91 0
29APR26 120.00 P 0.16 0.16 0.16 0.13 -0.03 69 10 94 0
29APR26 122.50 P 0.15 0.15 0.15 0.21 -0.04 69 5 267 -5
29APR26 125.00 P 0.00 0.00 0.00 0.33 -0.06 68 0 38 0
29APR26 127.50 P 0.52 0.52 0.52 0.51 -0.09 68 15 49 +15
29APR26 130.00 P 0.69 0.73 0.58 0.78 -0.10 68 45 105 +15
29APR26 132.50 P 1.16 1.37 1.16 1.13 -0.13 68 26 83 +14
29APR26 135.00 P 1.78 1.78 1.78 1.61 -0.13 68 15 101 0
29APR26 137.50 P 0.00 0.00 0.00 2.22 -0.15 67 0 36 0
29APR26 140.00 P 3.90 3.90 2.50 2.97 -0.17 67 4 50 0
29APR26 142.50 P 4.90 4.90 4.90 3.88 -0.17 67 2 9 0
29APR26 145.00 P 5.00 5.00 5.00 4.95 -0.40 67 1 26 +1
29APR26 147.50 P 0.00 0.00 0.00 6.39 -0.11 69 0 16 0
29APR26 150.00 P 0.00 0.00 0.00 7.61 -0.53 66 0 10 0
29APR26 152.50 P 0.00 0.00 0.00 9.37 -0.13 68 0 2 0
29APR26 155.00 P 0.00 0.00 0.00 11.12 -0.10 68 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 12.98 -0.07 68 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 14.96 -0.02 68 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 17.04 -0.01 68 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 19.22 +0.02 68 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 21.47 +0.06 68 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 23.78 +0.09 69 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 26.13 +0.10 69 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 71 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 62 0 35 0
28MAY26 87.50 P 0.00 0.00 0.00 0.04 0.00 64 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.06 0.00 64 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.09 -0.01 63 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.14 0.00 64 0 60 0
28MAY26 97.50 P 0.00 0.00 0.00 0.19 -0.01 63 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 0.28 0.00 64 0 181 0
28MAY26 102.50 P 0.00 0.00 0.00 0.37 -0.01 63 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 0.50 -0.01 63 0 50 0
28MAY26 107.50 P 0.00 0.00 0.00 0.67 -0.02 63 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 0.87 -0.01 63 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 1.13 -0.02 63 0 4 0
28MAY26 115.00 P 1.32 1.46 1.32 1.37 -0.03 63 21 49 0
28MAY26 117.50 P 1.40 1.40 1.40 1.75 -0.08 63 1 5 +1
28MAY26 120.00 P 1.70 1.70 1.70 2.14 -0.03 63 1 59 +1
28MAY26 122.50 P 2.79 2.79 2.70 2.65 -0.02 62 20 17 -10
28MAY26 125.00 P 2.60 2.60 2.60 3.17 -0.02 62 5 54 +5
28MAY26 127.50 P 0.00 0.00 0.00 3.83 -0.02 62 0 3 0
28MAY26 130.00 P 0.00 0.00 0.00 4.49 -0.02 62 0 41 0
28MAY26 132.50 P 0.00 0.00 0.00 5.32 -0.02 62 0 27 0
28MAY26 135.00 P 6.50 6.50 5.75 6.14 -0.03 62 7 60 +2
28MAY26 137.50 P 7.81 7.81 7.81 7.13 -0.02 62 10 40 +10
28MAY26 140.00 P 9.00 9.00 9.00 8.14 -0.02 62 1 40 +1
28MAY26 142.50 P 0.00 0.00 0.00 9.28 -0.17 62 0 33 0
28MAY26 145.00 P 11.10 12.00 11.10 10.58 -0.22 62 4 23 +4
28MAY26 147.50 P 0.00 0.00 0.00 12.16 -0.04 63 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 13.62 -0.06 64 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 15.25 -0.03 65 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 16.93 -0.05 65 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 18.68 -0.05 66 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 19.92 +0.05 63 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 21.72 +0.04 63 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 23.53 +0.05 63 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 25.45 +0.07 63 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 27.42 +0.07 63 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 29.38 +0.07 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 0.00 62 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.09 +0.01 62 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.13 +0.01 63 0 2 0
29JUN26 82.50 P 0.00 0.00 0.00 0.19 +0.01 63 0 16 0
29JUN26 85.00 P 0.46 0.46 0.46 0.25 +0.01 63 3 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.34 +0.01 63 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.45 +0.03 63 0 19 0
29JUN26 92.50 P 0.00 0.00 0.00 0.58 +0.03 63 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 0.73 +0.04 62 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 0.93 +0.03 62 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.14 +0.03 62 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 1.44 +0.05 62 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 1.73 +0.04 62 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 2.11 +0.06 62 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 2.52 +0.06 62 0 2 0
29JUN26 112.50 P 2.76 2.76 2.76 2.98 +0.08 62 1 61 +1
29JUN26 115.00 P 0.00 0.00 0.00 3.52 +0.08 62 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 4.07 +0.09 62 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 4.75 +0.11 62 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 5.45 +0.27 62 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 6.19 +0.13 62 0 5 0
29JUN26 127.50 P 6.20 6.20 6.20 6.85 +0.12 61 1 1 +1
29JUN26 130.00 P 7.91 7.91 7.91 7.71 +0.13 61 10 18 +10
29JUN26 132.50 P 0.00 0.00 0.00 8.64 +0.15 61 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 9.67 +0.15 61 0 0 0
29JUN26 137.50 P 11.68 11.68 11.68 10.71 +0.15 61 1 2 +1
29JUN26 140.00 P 0.00 0.00 0.00 11.84 +0.14 61 0 20 0
29JUN26 142.50 P 0.00 0.00 0.00 13.24 +0.24 61 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 14.45 +0.08 61 0 60 0
29JUN26 147.50 P 15.81 15.81 15.81 15.88 +0.08 62 15 15 +15
29JUN26 150.00 P 0.00 0.00 0.00 17.38 -0.10 62 0 17 0
29JUN26 152.50 P 0.00 0.00 0.00 18.97 -0.04 62 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 20.59 -0.15 63 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 22.36 -0.09 63 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 23.79 +0.21 62 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.45 +0.21 62 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 27.20 +0.22 62 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 29.03 +0.22 62 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 30.86 +0.22 62 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 32.70 +0.22 62 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 3.43 +0.17 61 0 1 0
30JUL26 110.00 P 0.00 0.00 0.00 3.98 +0.16 61 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 4.54 +0.17 61 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 5.20 +0.20 61 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 5.92 +0.21 61 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 6.64 +0.21 61 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 7.47 +0.25 61 0 1 0
30JUL26 125.00 P 8.09 8.09 8.09 8.12 0.00 60 10 11 +10
30JUL26 127.50 P 0.00 0.00 0.00 8.99 +0.25 60 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 9.94 +0.28 60 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 10.99 +0.28 60 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 12.07 +0.30 60 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 13.28 +0.26 60 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 14.35 +0.05 59 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 15.60 -0.03 59 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 16.95 +0.01 60 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 18.40 +0.23 60 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 19.92 -0.09 60 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 21.51 -0.17 60 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 23.15 -0.14 61 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 24.71 +0.32 61 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 26.42 +0.36 61 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 28.10 +0.37 61 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 29.77 +0.36 61 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 31.50 +0.37 61 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 33.34 +0.37 61 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 35.19 +0.37 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.63 +0.01 60 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 0.79 +0.01 60 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.96 +0.01 60 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.19 +0.01 60 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.42 +0.01 60 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.72 +0.02 60 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 2.04 +0.02 60 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 2.36 +0.02 60 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 2.79 +0.03 60 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.23 +0.02 60 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 3.67 +0.02 60 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 4.23 +0.03 60 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 4.82 +0.04 60 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 5.40 +0.04 60 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 6.07 +0.05 60 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 6.82 +0.05 60 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 7.34 +0.05 59 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 8.06 +0.04 59 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 8.96 +0.06 59 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 10.16 +0.06 60 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 11.09 +0.06 60 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 12.04 +0.08 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 12.76 +0.07 59 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 13.85 +0.08 59 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 14.94 +0.08 59 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 16.11 -0.11 59 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 17.40 -0.04 59 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 18.68 -0.16 59 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 20.06 -0.11 59 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 21.50 -0.17 60 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 23.05 -0.10 60 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 24.59 -0.08 60 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 26.09 -0.12 60 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 27.71 -0.07 60 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 29.24 +0.11 60 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 30.83 +0.12 60 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 32.53 +0.12 60 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 34.24 +0.13 60 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 35.94 +0.13 60 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 37.64 +0.12 60 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 39.36 +0.13 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.58 +0.01 59 0 15 0
30DEC26 75.00 P 0.00 0.00 0.00 1.88 +0.01 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.22 +0.01 59 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 2.57 +0.01 59 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 2.98 +0.02 59 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 3.44 +0.01 59 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 3.91 +0.02 59 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 4.40 +0.02 59 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 5.01 +0.02 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 5.62 +0.03 59 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 6.23 +0.03 59 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 6.92 +0.03 59 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 7.69 +0.03 59 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 8.47 +0.03 59 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 9.25 +0.04 59 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 10.09 +0.04 59 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 11.05 +0.04 59 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 12.01 +0.04 59 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 12.97 +0.04 59 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 13.94 +0.05 59 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 15.06 +0.05 59 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 16.21 +0.05 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.85 +0.06 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.97 +0.06 57 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 19.09 +0.05 57 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 20.38 +0.01 57 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 21.69 -0.01 57 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 23.00 -0.06 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 24.38 -0.06 57 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.83 -0.16 58 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 27.33 -0.02 58 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.21 +0.28 58 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 30.48 -0.06 58 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 32.10 -0.13 58 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 33.59 -0.36 58 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 35.59 +0.09 59 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 37.19 +0.10 59 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 38.92 +0.11 59 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 40.64 +0.10 59 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 42.37 +0.10 59 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 44.30 -0.14 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.39 -0.03 56 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.74 -0.03 56 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.18 -0.04 56 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.65 -0.04 56 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.13 -0.04 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.63 -0.05 56 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.25 -0.05 56 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.87 -0.05 56 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 6.49 -0.06 56 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 7.15 -0.06 56 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 7.94 -0.06 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.56 -0.23 56 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 9.52 -0.07 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.32 -0.06 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.26 -0.07 56 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 12.23 -0.07 56 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 13.21 -0.07 56 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.19 -0.07 56 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.17 -0.07 56 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.32 -0.07 56 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 17.49 -0.07 56 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.34 -0.39 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 19.65 +0.17 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.78 -0.04 56 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 22.08 -0.01 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 23.43 -0.02 56 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.82 -0.02 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 26.24 -0.04 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 27.85 -0.04 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.35 -0.03 57 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.88 -0.04 57 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 32.04 -0.19 56 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 33.62 -0.19 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.23 -0.19 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.81 -0.07 56 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.38 -0.07 56 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.95 -0.07 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 41.62 -0.05 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 43.36 -0.05 56 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 45.10 -0.05 56 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 47.35 -0.13 57 0 0 0
TOTAL PUT 234 5,081 +92
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 136.30
24APR26 100.00 C 35.86 35.86 35.86 36.80 -0.48 209 30 30 +30
24APR26 102.50 C 0.00 0.00 0.00 34.26 -0.52 192 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 31.84 -0.29 185 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 29.35 -0.43 172 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 26.82 -0.47 156 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 24.32 -0.21 143 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 21.88 -0.15 134 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 19.39 -0.14 121 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 16.82 -0.22 104 0 39 0
24APR26 122.50 C 0.00 0.00 0.00 14.06 -0.50 76 0 88 0
24APR26 125.00 C 0.00 0.00 0.00 11.61 -0.51 67 0 119 0
24APR26 127.50 C 8.90 8.90 8.90 9.23 -0.54 61 3 222 -3
24APR26 130.00 C 6.60 7.40 5.80 6.94 -0.64 55 128 341 -5
24APR26 132.50 C 4.30 5.02 3.98 4.64 -1.10 45 276 584 +112
24APR26 135.00 C 3.94 4.18 2.50 3.08 -0.74 48 323 764 +94
24APR26 137.50 C 2.84 2.84 1.50 1.91 -0.62 49 891 953 -90
24APR26 140.00 C 1.70 1.75 0.88 1.04 -0.56 49 1,456 1,607 -72
24APR26 142.50 C 1.08 1.08 0.49 0.52 -0.40 49 4,717 2,841 +50
24APR26 145.00 C 0.57 0.60 0.30 0.23 -0.26 48 69 2,706 +9
24APR26 147.50 C 0.25 0.25 0.18 0.09 -0.15 48 128 651 +11
24APR26 150.00 C 0.20 0.20 0.09 0.04 -0.07 49 64 367 +38
24APR26 152.50 C 0.08 0.08 0.08 0.02 -0.03 52 1 146 +1
24APR26 155.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 45 0
24APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 60 0 50 0
24APR26 160.00 C 0.01 0.02 0.01 0.01 0.00 65 31 31 +31
29APR26 60.00 C 0.00 0.00 0.00 76.33 -0.94 0 0 1,100 0
29APR26 62.50 C 0.00 0.00 0.00 74.11 -0.70 260 0 300 0
29APR26 65.00 C 0.00 0.00 0.00 71.55 -0.75 239 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 69.14 -0.66 240 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 66.54 -0.76 215 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 64.25 -0.55 229 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 61.65 -0.66 208 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 59.13 -0.67 196 0 0 0
29APR26 80.00 C 56.79 56.79 56.20 56.49 -0.81 168 12 287 +9
29APR26 82.50 C 0.00 0.00 0.00 54.05 -0.76 167 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 51.34 -0.97 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 49.05 -0.76 149 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 46.56 -0.76 142 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 44.03 -0.79 130 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 41.61 -0.55 130 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 39.32 -0.51 136 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 36.80 -0.54 126 0 317 0
29APR26 102.50 C 0.00 0.00 0.00 34.26 -0.61 116 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 31.84 -0.33 111 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 29.35 -0.51 104 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 26.82 -0.57 94 0 806 0
29APR26 112.50 C 0.00 0.00 0.00 24.32 -0.25 86 0 9 0
29APR26 115.00 C 0.00 0.00 0.00 21.88 -0.20 80 0 1,572 0
29APR26 117.50 C 0.00 0.00 0.00 19.39 -0.21 73 0 869 0
29APR26 120.00 C 16.50 16.50 15.74 16.82 -0.34 62 2,420 7,744 -960
29APR26 122.50 C 14.30 14.30 14.30 14.06 -0.70 45 6 4,607 -6
29APR26 125.00 C 11.20 11.28 10.88 12.05 -0.39 52 77 5,336 -41
29APR26 127.50 C 0.00 0.00 0.00 9.54 -0.78 44 0 6,832 0
29APR26 130.00 C 8.90 8.90 6.61 7.27 -0.70 39 942 7,805 -936
29APR26 132.50 C 5.30 6.23 4.96 5.86 -0.63 45 80 3,614 -4
29APR26 135.00 C 4.93 5.00 3.53 4.26 -0.54 44 1,501 7,778 +44
29APR26 137.50 C 3.70 3.70 2.48 3.04 -0.51 44 2,022 4,070 +1,206
29APR26 140.00 C 2.54 2.75 1.70 2.07 -0.47 44 2,276 7,648 -231
29APR26 142.50 C 1.40 1.60 1.17 1.35 -0.40 43 986 2,879 -223
29APR26 145.00 C 1.30 1.30 0.80 0.84 -0.31 43 491 5,260 -23
29APR26 147.50 C 0.65 0.66 0.56 0.50 -0.23 43 625 2,773 +267
29APR26 150.00 C 0.49 0.49 0.36 0.29 -0.15 43 1,534 7,306 +27
29APR26 152.50 C 0.25 0.32 0.25 0.16 -0.10 43 145 2,492 +71
29APR26 155.00 C 0.21 0.22 0.19 0.08 -0.07 43 52 6,200 +35
29APR26 157.50 C 0.16 0.16 0.16 0.05 -0.03 44 1 1,982 -1
29APR26 160.00 C 0.07 0.13 0.07 0.02 -0.03 43 584 4,849 -552
29APR26 162.50 C 0.05 0.05 0.05 0.01 -0.02 43 5 1,847 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.01 47 2 3,538 -2
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,522 0
29APR26 170.00 C 0.08 0.08 0.08 0.01 0.00 53 1 5,024 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,363 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,693 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 62 0 643 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5,725 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 780 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,213 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 74 0 934 0
29APR26 190.00 C 0.01 0.01 0.01 0.01 0.00 77 1 688 +1
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 79 0 608 0
29APR26 195.00 C 0.01 0.01 0.01 0.01 0.00 82 100 391 0
29APR26 197.50 C 0.01 0.01 0.01 0.01 0.00 85 1 473 +1
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,910 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1,807 0
29APR26 210.00 C 0.03 0.03 0.03 0.01 0.00 97 4 880 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 102 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 107 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 111 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 116 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 120 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 124 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 128 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 132 0 140 0
30APR26 115.00 C 0.00 0.00 0.00 21.88 -0.22 75 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 19.39 -0.24 68 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 16.82 -0.38 58 0 0 0
30APR26 122.50 C 0.00 0.00 0.00 14.09 -0.74 43 0 0 0
30APR26 125.00 C 0.00 0.00 0.00 12.05 -0.50 49 0 0 0
30APR26 127.50 C 0.00 0.00 0.00 9.76 -0.67 45 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 7.64 -0.76 43 2 2 +2
30APR26 132.50 C 0.00 0.00 0.00 6.06 -0.53 45 1 2 +1
30APR26 135.00 C 4.53 4.53 3.80 4.55 -0.50 44 59 94 +47
30APR26 137.50 C 2.96 3.12 2.73 3.29 -0.47 44 65 95 +57
30APR26 140.00 C 2.13 2.36 1.91 2.29 -0.50 44 77 224 +70
30APR26 142.50 C 2.00 2.00 1.37 1.54 -0.43 44 188 213 +151
30APR26 145.00 C 1.04 1.16 1.01 1.00 -0.34 44 83 158 +47
30APR26 147.50 C 0.75 0.80 0.65 0.62 -0.26 43 24 166 +19
30APR26 150.00 C 0.55 0.55 0.55 0.37 -0.19 43 20 121 0
30APR26 152.50 C 0.00 0.00 0.00 0.22 -0.13 43 0 45 0
30APR26 155.00 C 0.00 0.00 0.00 0.12 -0.09 43 0 0 0
30APR26 157.50 C 0.22 0.23 0.22 0.07 -0.05 44 5 12 +5
30APR26 160.00 C 0.16 0.16 0.14 0.04 -0.03 44 6 6 +6
28MAY26 60.00 C 0.00 0.00 0.00 76.88 -0.39 136 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 74.51 -0.30 136 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 71.82 -0.48 120 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 69.14 -0.66 103 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 66.82 -0.48 109 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 64.25 -0.55 100 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 62.11 -0.20 110 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 59.60 -0.20 104 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 57.05 -0.25 97 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 54.36 -0.45 85 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 52.16 -0.15 91 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 49.42 -0.42 78 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 47.20 -0.18 82 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 44.49 -0.35 72 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 42.27 -0.20 74 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 39.84 -0.19 71 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 36.80 -0.93 53 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 35.05 -0.11 66 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 32.62 -0.12 63 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 29.90 -0.43 55 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 27.75 -0.25 56 0 4 0
28MAY26 112.50 C 0.00 0.00 0.00 25.00 -0.95 48 0 29 0
28MAY26 115.00 C 0.00 0.00 0.00 22.07 -1.07 37 0 49 0
28MAY26 117.50 C 0.00 0.00 0.00 20.60 -0.51 46 0 463 0
28MAY26 120.00 C 17.44 18.68 17.44 18.51 -0.52 45 2,411 4,910 +2,400
28MAY26 122.50 C 0.00 0.00 0.00 16.65 -0.33 46 0 2,014 0
28MAY26 125.00 C 14.00 14.00 14.00 14.73 -0.35 45 1 4,302 0
28MAY26 127.50 C 12.06 12.22 12.06 12.81 -0.60 44 2 2,426 -1
28MAY26 130.00 C 10.68 11.05 10.34 11.22 -0.40 44 19 2,091 0
28MAY26 132.50 C 8.92 9.60 8.88 9.62 -0.51 43 3 2,110 0
28MAY26 135.00 C 9.05 9.12 7.84 8.33 -0.47 43 96 2,943 +61
28MAY26 137.50 C 6.75 7.05 6.60 7.05 -0.58 43 64 1,713 +37
28MAY26 140.00 C 6.13 6.20 5.52 6.05 -0.43 43 778 3,534 +585
28MAY26 142.50 C 4.78 5.38 4.74 5.09 -0.43 43 146 2,083 +64
28MAY26 145.00 C 4.77 5.01 3.98 4.24 -0.46 43 585 2,959 -61
28MAY26 147.50 C 4.15 4.15 3.47 3.51 -0.49 43 115 2,876 +19
28MAY26 150.00 C 3.60 3.60 2.80 2.89 -0.44 43 192 15,233 -55
28MAY26 152.50 C 2.62 2.68 2.55 2.36 -0.39 43 110 1,343 -20
28MAY26 155.00 C 2.23 2.33 2.00 1.91 -0.35 42 83 2,420 -8
28MAY26 157.50 C 1.74 1.92 1.71 1.54 -0.31 42 166 3,223 -53
28MAY26 160.00 C 1.60 1.69 1.41 1.23 -0.27 42 381 2,868 +106
28MAY26 162.50 C 1.24 1.42 1.24 0.98 -0.23 42 19 515 +3
28MAY26 165.00 C 1.05 1.20 1.05 0.77 -0.20 42 44 896 +36
28MAY26 167.50 C 0.90 1.05 0.85 0.61 -0.17 42 28 1,048 +19
28MAY26 170.00 C 0.78 0.88 0.78 0.47 -0.15 42 112 1,827 +92
28MAY26 172.50 C 0.70 0.70 0.70 0.37 -0.12 42 1 524 0
28MAY26 175.00 C 0.68 0.68 0.58 0.28 -0.10 42 5 334 +2
28MAY26 177.50 C 0.50 0.50 0.50 0.22 -0.08 42 2 136 +2
28MAY26 180.00 C 0.45 0.45 0.45 0.17 -0.06 42 4 596 0
28MAY26 182.50 C 0.41 0.41 0.40 0.13 -0.05 42 10 906 0
28MAY26 185.00 C 0.36 0.36 0.36 0.10 -0.04 42 4 1,573 -4
28MAY26 187.50 C 0.32 0.32 0.32 0.08 -0.03 43 3 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 1,510 0
28MAY26 192.50 C 0.00 0.00 0.00 0.04 -0.03 42 0 152 0
28MAY26 195.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 1,342 0
28MAY26 197.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 51 0
28MAY26 200.00 C 0.20 0.20 0.20 0.01 -0.02 40 3 318 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 1,026 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 45 0 374 0
28MAY26 215.00 C 0.08 0.08 0.08 0.01 0.00 47 100 686 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 49 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 51 0 462 0
28MAY26 230.00 C 0.06 0.06 0.06 0.01 0.00 53 10 447 +10
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 61 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 76.97 -0.59 108 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 74.59 -0.48 107 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 72.12 -0.46 103 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 69.63 -0.46 99 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 67.09 -0.51 93 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 64.54 -0.57 87 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 62.11 -0.58 84 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 59.60 -0.53 80 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 57.05 -0.68 75 0 21 0
29JUN26 82.50 C 0.00 0.00 0.00 54.62 -0.65 72 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 52.16 -0.76 69 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 49.70 -0.78 66 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 47.20 -0.61 62 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 44.88 -0.41 62 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 42.47 -0.70 60 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 39.84 -0.41 54 0 642 0
29JUN26 100.00 C 36.50 36.50 36.50 36.85 -0.99 41 1 405 -1
29JUN26 102.50 C 0.00 0.00 0.00 35.28 -0.50 53 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 32.62 -0.66 48 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 29.90 -1.10 42 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 27.75 -0.25 42 0 138 0
29JUN26 112.50 C 0.00 0.00 0.00 25.89 -0.33 45 0 649 0
29JUN26 115.00 C 0.00 0.00 0.00 23.98 -0.18 46 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 21.99 -0.17 45 0 1,299 0
29JUN26 120.00 C 19.22 19.64 19.22 20.01 -0.45 45 90 4,676 0
29JUN26 122.50 C 0.00 0.00 0.00 17.66 -0.79 41 0 2,311 0
29JUN26 125.00 C 15.71 15.71 15.71 15.95 -0.78 41 1 6,507 0
29JUN26 127.50 C 0.00 0.00 0.00 14.80 -0.33 43 0 3,854 0
29JUN26 130.00 C 12.70 12.70 12.30 13.12 -0.48 42 913 8,076 0
29JUN26 132.50 C 11.29 11.29 11.29 11.73 -0.38 42 26 2,482 0
29JUN26 135.00 C 10.58 10.75 9.79 10.50 -0.51 42 82 11,741 -30
29JUN26 137.50 C 9.09 9.28 9.09 9.34 -0.70 42 53 3,996 +5
29JUN26 140.00 C 8.00 8.30 7.84 8.20 -0.64 42 168 5,479 +49
29JUN26 142.50 C 7.06 7.39 6.96 7.26 -0.61 42 178 3,791 -96
29JUN26 145.00 C 7.15 7.15 6.13 6.32 -0.64 42 381 4,357 +328
29JUN26 147.50 C 5.81 5.90 5.78 5.56 -0.56 42 498 2,560 +27
29JUN26 150.00 C 5.10 5.23 4.80 4.81 -0.56 42 38 17,837 +28
29JUN26 152.50 C 4.30 4.57 4.30 4.20 -0.48 42 11 1,055 +9
29JUN26 155.00 C 3.83 4.13 3.78 3.62 -0.48 42 61 1,901 +1
29JUN26 157.50 C 3.40 3.62 3.40 3.13 -0.39 42 9 1,220 -8
29JUN26 160.00 C 3.60 3.60 3.00 2.69 -0.40 42 27 12,817 +20
29JUN26 162.50 C 2.91 2.91 2.91 2.29 -0.36 42 15 2,481 0
29JUN26 165.00 C 2.59 2.59 2.59 1.97 -0.32 41 1 7,338 0
29JUN26 167.50 C 2.15 2.15 2.15 1.66 -0.32 41 3 2,366 0
29JUN26 170.00 C 1.96 2.09 1.89 1.43 -0.24 41 14 7,189 +4
29JUN26 172.50 C 0.00 0.00 0.00 1.21 -0.24 41 0 3,389 0
29JUN26 175.00 C 1.65 1.65 1.64 1.02 -0.21 41 31 13,681 +10
29JUN26 177.50 C 0.00 0.00 0.00 0.87 -0.18 41 0 821 0
29JUN26 180.00 C 1.28 1.32 1.28 0.72 -0.18 41 7 8,342 +5
29JUN26 182.50 C 0.00 0.00 0.00 0.61 -0.14 41 0 1,245 0
29JUN26 185.00 C 1.10 1.10 1.07 0.51 -0.13 41 21 7,405 +11
29JUN26 187.50 C 0.90 0.90 0.90 0.42 -0.12 41 2 1,376 0
29JUN26 190.00 C 0.85 0.90 0.85 0.36 -0.09 41 4 7,880 -4
29JUN26 192.50 C 0.00 0.00 0.00 0.29 -0.10 41 0 782 0
29JUN26 195.00 C 0.64 0.64 0.64 0.24 -0.08 41 1 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.21 -0.06 41 0 641 0
29JUN26 200.00 C 0.56 0.60 0.56 0.17 -0.06 41 3 2,008 -1
29JUN26 205.00 C 0.00 0.00 0.00 0.12 -0.04 41 0 1,280 0
29JUN26 210.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 1,314 0
29JUN26 215.00 C 0.00 0.00 0.00 0.06 -0.02 42 0 2,281 0
29JUN26 220.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 840 0
29JUN26 225.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,288 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 43 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2,551 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,550 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 54 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 55 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 77.01 -0.55 95 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 74.59 -0.48 92 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 72.12 -0.46 88 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 69.63 -0.46 84 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 67.09 -0.51 80 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 64.56 -0.55 75 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 62.11 -0.58 72 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 59.61 -0.65 69 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 57.13 -0.60 65 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 54.68 -0.59 63 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 52.16 -0.76 59 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 49.82 -0.66 59 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 47.41 -0.40 57 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 45.01 -0.28 55 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 42.63 -0.67 53 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 40.28 -0.66 52 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 37.67 -0.35 48 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 35.63 -0.15 49 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 33.41 -0.29 48 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 30.95 -0.31 45 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.92 -0.30 45 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 27.03 -0.07 45 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.01 -0.03 44 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 23.07 -0.10 44 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 21.26 -0.03 43 0 212 0
30JUL26 122.50 C 0.00 0.00 0.00 18.96 -0.74 40 0 700 0
30JUL26 125.00 C 17.50 17.50 17.50 17.37 -0.70 40 18 1,699 0
30JUL26 127.50 C 15.67 15.76 15.67 16.16 -0.56 41 31 541 +18
30JUL26 130.00 C 0.00 0.00 0.00 14.76 -0.48 41 0 1,038 0
30JUL26 132.50 C 14.50 14.50 12.74 13.37 -0.57 41 114 1,026 +112
30JUL26 135.00 C 11.70 12.59 11.52 12.19 -0.62 41 157 2,855 +20
30JUL26 137.50 C 10.64 11.12 10.64 11.12 -0.52 41 175 1,769 +140
30JUL26 140.00 C 10.55 10.55 9.96 10.03 -0.56 41 212 472 +71
30JUL26 142.50 C 9.70 9.70 9.10 9.06 -0.58 41 142 1,213 +99
30JUL26 145.00 C 7.91 8.28 7.91 8.15 -0.58 41 71 656 -10
30JUL26 147.50 C 0.00 0.00 0.00 7.27 -0.56 41 0 707 0
30JUL26 150.00 C 7.41 7.41 6.48 6.55 -0.51 41 208 2,002 +110
30JUL26 152.50 C 6.14 6.28 5.85 5.83 -0.51 41 103 286 +54
30JUL26 155.00 C 5.90 5.90 5.31 5.20 -0.44 41 396 1,361 +167
30JUL26 157.50 C 5.00 5.15 4.82 4.64 -0.44 41 18 144 +14
30JUL26 160.00 C 4.36 4.70 4.36 4.08 -0.44 41 22 1,570 +12
30JUL26 162.50 C 4.10 4.25 3.96 3.65 -0.37 41 36 147 +36
30JUL26 165.00 C 3.75 3.85 3.75 3.23 -0.37 41 6 222 0
30JUL26 167.50 C 3.41 3.41 3.28 2.83 -0.35 41 8 94 +8
30JUL26 170.00 C 3.11 3.11 2.99 2.52 -0.29 41 21 242 +21
30JUL26 172.50 C 2.79 2.79 2.74 2.22 -0.29 41 21 52 -4
30JUL26 175.00 C 0.00 0.00 0.00 1.93 -0.27 41 0 608 0
30JUL26 177.50 C 0.00 0.00 0.00 1.71 -0.23 41 0 44 0
30JUL26 180.00 C 2.10 2.10 2.10 1.50 -0.23 41 1 7 +1
30JUL26 182.50 C 0.00 0.00 0.00 1.30 -0.21 41 0 28 0
30JUL26 185.00 C 1.90 1.90 1.90 1.15 -0.17 41 65 118 +65
30JUL26 187.50 C 0.00 0.00 0.00 1.00 -0.17 41 0 30 0
30JUL26 190.00 C 0.00 0.00 0.00 0.86 -0.17 41 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.76 -0.12 41 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.66 -0.12 41 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.57 -0.12 41 0 0 0
30JUL26 200.00 C 1.10 1.10 1.10 0.49 -0.10 41 1 592 +1
30JUL26 205.00 C 0.00 0.00 0.00 0.37 -0.09 40 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 0.28 -0.06 41 0 318 0
29SEP26 60.00 C 0.00 0.00 0.00 77.01 -0.55 77 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 74.59 -0.48 74 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 72.12 -0.46 71 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 69.63 -0.46 68 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.09 -0.51 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.62 -0.49 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.22 -0.47 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.06 -0.20 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 57.46 -0.27 57 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 55.09 -0.18 55 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 52.74 -0.18 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.41 -0.09 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 47.85 -0.47 49 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 45.49 -0.58 48 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 43.34 -0.51 47 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 41.18 -0.63 47 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 39.03 -0.64 46 0 39 0
29SEP26 102.50 C 0.00 0.00 0.00 37.08 -0.17 46 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 34.89 -0.55 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 32.95 -0.33 45 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 31.11 -0.27 44 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 29.27 -0.25 44 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 27.51 -0.62 44 0 189 0
29SEP26 117.50 C 0.00 0.00 0.00 25.79 +0.11 43 0 49 0
29SEP26 120.00 C 0.00 0.00 0.00 23.95 -0.46 43 0 2,228 0
29SEP26 122.50 C 0.00 0.00 0.00 22.56 -0.19 43 0 2,082 0
29SEP26 125.00 C 0.00 0.00 0.00 20.94 -0.50 42 0 4,127 0
29SEP26 127.50 C 0.00 0.00 0.00 19.42 -0.77 42 0 1,933 0
29SEP26 130.00 C 17.79 17.79 17.79 18.10 -0.50 42 5 7,944 -5
29SEP26 132.50 C 16.10 16.10 16.10 17.01 -0.44 42 54 1,081 -4
29SEP26 135.00 C 15.54 15.55 14.99 15.76 -0.71 42 89 4,897 -56
29SEP26 137.50 C 14.65 14.65 13.96 14.67 -0.59 42 498 1,676 +440
29SEP26 140.00 C 0.00 0.00 0.00 13.64 -0.62 42 0 7,817 0
29SEP26 142.50 C 0.00 0.00 0.00 12.60 -0.67 42 0 2,840 0
29SEP26 145.00 C 0.00 0.00 0.00 11.72 -0.61 42 0 9,672 0
29SEP26 147.50 C 0.00 0.00 0.00 10.84 -0.61 42 0 2,814 0
29SEP26 150.00 C 9.96 10.26 9.93 9.96 -0.62 42 184 5,923 +152
29SEP26 152.50 C 9.54 9.54 9.49 9.21 -0.54 42 66 2,037 +66
29SEP26 155.00 C 8.50 8.88 8.50 8.51 -0.55 42 111 8,731 -1
29SEP26 157.50 C 8.19 8.31 8.00 7.81 -0.55 42 254 1,131 +139
29SEP26 160.00 C 8.17 8.17 7.48 7.17 -0.49 42 188 7,808 +169
29SEP26 162.50 C 7.08 7.25 7.08 6.63 -0.46 42 18 803 +4
29SEP26 165.00 C 0.00 0.00 0.00 6.09 -0.46 42 0 5,734 0
29SEP26 167.50 C 0.00 0.00 0.00 5.55 -0.47 41 0 2,380 0
29SEP26 170.00 C 5.79 5.79 5.79 5.10 -0.39 41 1 5,443 +1
29SEP26 172.50 C 0.00 0.00 0.00 4.70 -0.39 41 0 2,347 0
29SEP26 175.00 C 0.00 0.00 0.00 4.29 -0.40 41 0 6,872 0
29SEP26 177.50 C 0.00 0.00 0.00 3.89 -0.39 41 0 3,813 0
29SEP26 180.00 C 0.00 0.00 0.00 3.58 -0.32 41 0 5,199 0
29SEP26 182.50 C 0.00 0.00 0.00 3.29 -0.32 41 0 687 0
29SEP26 185.00 C 0.00 0.00 0.00 3.00 -0.32 41 0 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 2.71 -0.31 41 0 593 0
29SEP26 190.00 C 0.00 0.00 0.00 2.49 -0.24 41 0 787 0
29SEP26 192.50 C 0.00 0.00 0.00 2.28 -0.25 41 0 273 0
29SEP26 195.00 C 0.00 0.00 0.00 2.08 -0.25 41 0 392 0
29SEP26 197.50 C 0.00 0.00 0.00 1.87 -0.25 41 0 479 0
29SEP26 200.00 C 2.80 2.80 2.80 1.71 -0.21 41 2 6,801 0
29SEP26 205.00 C 2.33 2.33 2.33 1.43 -0.19 41 1 216 +1
29SEP26 210.00 C 0.00 0.00 0.00 1.16 -0.18 41 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.98 -0.13 41 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.79 -0.14 41 0 4,027 0
29SEP26 225.00 C 0.00 0.00 0.00 0.66 -0.09 41 0 994 0
29SEP26 230.00 C 0.00 0.00 0.00 0.54 -0.10 41 0 329 0
29SEP26 235.00 C 0.00 0.00 0.00 0.44 -0.08 41 0 1,171 0
29SEP26 240.00 C 1.14 1.14 1.14 0.37 -0.06 41 30 2,667 +30
29SEP26 245.00 C 1.03 1.03 1.03 0.30 -0.05 41 30 250 +30
29SEP26 250.00 C 0.89 0.89 0.89 0.24 -0.04 41 10 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.20 -0.04 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.09 -0.03 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 288 0
29SEP26 285.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 327 0
30DEC26 60.00 C 0.00 0.00 0.00 77.56 -0.03 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 75.20 -0.06 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 72.83 -0.04 64 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 70.49 -0.07 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 68.13 -0.09 60 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 66.05 +0.15 60 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.30 -0.25 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.18 -0.09 55 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.89 -0.05 54 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 56.60 -0.05 52 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 54.34 -0.22 51 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 52.10 -0.29 50 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 49.92 -0.22 49 0 216 0
30DEC26 92.50 C 0.00 0.00 0.00 47.59 -0.56 47 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.68 -0.40 47 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 43.56 -0.41 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.71 -0.29 46 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 39.75 -0.33 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 37.93 -0.08 45 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 36.12 -0.28 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 34.33 -0.30 44 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 32.69 -0.25 44 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 31.06 -0.22 44 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 29.42 -0.27 43 0 899 0
30DEC26 120.00 C 0.00 0.00 0.00 27.98 -0.44 43 0 234 0
30DEC26 122.50 C 0.00 0.00 0.00 26.53 -0.14 43 0 113 0
30DEC26 125.00 C 0.00 0.00 0.00 24.92 -0.56 43 0 685 0
30DEC26 127.50 C 24.00 24.00 24.00 23.03 -0.91 41 1 991 0
30DEC26 130.00 C 22.00 22.00 22.00 22.55 -0.60 43 1 8,157 +1
30DEC26 132.50 C 20.59 20.68 20.59 20.76 +0.07 41 35 1,137 +5
30DEC26 135.00 C 0.00 0.00 0.00 20.07 -0.61 42 0 435 0
30DEC26 137.50 C 19.12 19.12 19.12 19.03 -0.51 42 1 509 +1
30DEC26 140.00 C 0.00 0.00 0.00 17.99 -0.34 42 1,554 2,604 +1,254
30DEC26 142.50 C 0.00 0.00 0.00 16.95 -0.50 42 0 832 0
30DEC26 145.00 C 0.00 0.00 0.00 15.94 -0.53 42 0 2,560 0
30DEC26 147.50 C 0.00 0.00 0.00 15.09 -0.50 42 0 1,748 0
30DEC26 150.00 C 15.00 15.00 14.10 14.24 -0.50 42 5 5,579 0
30DEC26 152.50 C 0.00 0.00 0.00 13.39 -0.50 42 0 211 0
30DEC26 155.00 C 0.00 0.00 0.00 12.55 -0.50 42 0 3,021 0
30DEC26 157.50 C 0.00 0.00 0.00 11.87 -0.43 42 0 515 0
30DEC26 160.00 C 12.21 12.21 11.27 11.20 -0.43 42 17 4,348 +3
30DEC26 162.50 C 0.00 0.00 0.00 10.52 -0.44 42 0 244 0
30DEC26 165.00 C 0.00 0.00 0.00 9.85 -0.44 42 0 513 0
30DEC26 167.50 C 0.00 0.00 0.00 9.26 -0.37 42 0 1,347 0
30DEC26 170.00 C 0.00 0.00 0.00 8.74 -0.37 42 0 13,474 0
30DEC26 172.50 C 0.00 0.00 0.00 8.22 -0.38 42 0 1,211 0
30DEC26 175.00 C 8.33 8.73 8.11 7.71 -0.37 42 215 717 +184
30DEC26 177.50 C 7.71 8.25 7.71 7.19 -0.37 42 66 742 +66
30DEC26 180.00 C 7.57 7.87 7.30 6.77 -0.30 42 30 2,459 0
30DEC26 182.50 C 7.59 7.59 6.94 6.38 -0.31 42 6 865 0
30DEC26 185.00 C 6.59 6.59 6.58 6.00 -0.30 42 10 648 0
30DEC26 187.50 C 6.45 6.45 6.26 5.61 -0.31 42 7 83 +2
30DEC26 190.00 C 5.95 5.95 5.95 5.23 -0.30 42 5 906 0
30DEC26 192.50 C 5.66 5.66 5.66 4.91 -0.24 42 5 184 +4
30DEC26 195.00 C 5.53 5.53 5.39 4.63 -0.24 42 10 572 +5
30DEC26 197.50 C 5.13 5.51 5.13 4.35 -0.25 42 37 360 +32
30DEC26 200.00 C 5.02 5.27 4.88 4.07 -0.25 42 64 568 +9
30DEC26 205.00 C 4.56 4.57 4.43 3.53 -0.23 42 65 219 +55
30DEC26 210.00 C 0.00 0.00 0.00 3.14 -0.19 42 0 308 0
30DEC26 215.00 C 3.83 3.83 3.83 2.75 -0.19 41 30 284 +30
30DEC26 220.00 C 0.00 0.00 0.00 2.38 -0.17 41 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 2.11 -0.15 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 1.85 -0.14 41 0 233 0
30DEC26 235.00 C 0.00 0.00 0.00 1.59 -0.14 41 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 1.42 -0.10 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 1.21 -0.14 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 1.04 -0.14 41 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.92 -0.09 41 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.81 -0.10 41 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.71 -0.09 41 0 211 0
30DEC26 270.00 C 0.00 0.00 0.00 0.60 -0.09 41 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.54 -0.06 41 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.49 -0.05 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.43 -0.04 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.36 -0.05 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.32 -0.03 41 0 124 0
30DEC26 300.00 C 0.00 0.00 0.00 0.28 -0.03 41 0 911 0
30MAR27 60.00 C 0.00 0.00 0.00 78.44 -0.06 63 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 76.12 -0.06 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 73.81 -0.07 60 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 71.52 -0.06 58 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 69.20 -0.11 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 66.87 -0.19 54 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 64.57 -0.26 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 62.28 -0.33 51 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 60.07 -0.39 50 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 57.87 -0.45 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 55.72 -0.50 48 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 53.63 -0.50 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.54 -0.58 46 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 49.56 -0.45 46 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.61 -0.46 46 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 45.65 -0.51 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.83 -0.36 45 0 96 0
30MAR27 102.50 C 0.00 0.00 0.00 42.04 -0.45 44 0 98 0
30MAR27 105.00 C 0.00 0.00 0.00 40.25 -0.49 44 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 38.55 -0.45 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.83 -0.72 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 35.33 -0.81 43 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 33.72 -0.38 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 32.30 -0.24 43 0 24 0
30MAR27 120.00 C 0.00 0.00 0.00 30.89 -0.79 43 0 2,437 0
30MAR27 122.50 C 0.00 0.00 0.00 29.47 -0.26 43 0 160 0
30MAR27 125.00 C 28.30 28.30 28.00 28.09 -0.57 42 4 1,359 +2
30MAR27 127.50 C 0.00 0.00 0.00 26.30 -0.56 41 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 25.64 -0.50 42 0 2,091 0
30MAR27 132.50 C 0.00 0.00 0.00 24.45 -0.52 42 0 208 0
30MAR27 135.00 C 0.00 0.00 0.00 23.24 -0.62 42 0 262 0
30MAR27 137.50 C 21.62 21.71 21.62 22.22 -0.56 42 224 391 +196
30MAR27 140.00 C 0.00 0.00 0.00 21.20 -0.57 42 1,200 1,400 +1,200
30MAR27 142.50 C 0.00 0.00 0.00 20.19 -0.61 42 0 253 0
30MAR27 145.00 C 19.47 19.47 19.47 19.17 -0.55 42 2 77 +2
30MAR27 147.50 C 0.00 0.00 0.00 18.25 -0.67 42 0 177 0
30MAR27 150.00 C 17.15 17.15 17.15 17.43 -0.67 42 30 207 0
30MAR27 152.50 C 16.62 16.62 16.62 16.60 -0.67 42 2 254 0
30MAR27 155.00 C 16.45 16.45 16.45 15.77 -0.68 42 1 2,370 0
30MAR27 157.50 C 0.00 0.00 0.00 14.94 -0.68 41 0 110 0
30MAR27 160.00 C 15.08 15.08 15.08 14.23 -0.60 41 4 1,115 0
30MAR27 162.50 C 0.00 0.00 0.00 13.58 -0.60 41 0 191 0
30MAR27 165.00 C 13.55 13.55 13.55 12.92 -0.61 41 1 1,375 0
30MAR27 167.50 C 0.00 0.00 0.00 12.27 -0.61 41 0 26 0
30MAR27 170.00 C 0.00 0.00 0.00 11.62 -0.61 41 0 87 0
30MAR27 172.50 C 0.00 0.00 0.00 11.02 -0.56 41 0 43 0
30MAR27 175.00 C 0.00 0.00 0.00 10.52 -0.53 41 0 18 0
30MAR27 177.50 C 0.00 0.00 0.00 10.02 -0.53 41 0 75 0
30MAR27 180.00 C 10.07 10.07 10.07 9.52 -0.53 41 10 85 +5
30MAR27 182.50 C 9.86 9.86 9.65 9.02 -0.53 41 45 50 +40
30MAR27 185.00 C 9.45 9.68 9.26 8.51 -0.54 41 61 99 +46
30MAR27 187.50 C 9.07 9.08 8.88 8.10 -0.45 41 61 129 +56
30MAR27 190.00 C 8.71 8.72 8.53 7.73 -0.45 41 61 168 +61
30MAR27 192.50 C 8.37 8.38 8.36 7.36 -0.45 41 61 102 +59
30MAR27 195.00 C 8.05 8.06 8.05 6.98 -0.45 41 61 435 +6
TOTAL CALL 38,010 650,096 +8,109
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 104 0 14 0
24APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 87 0 18 0
24APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 79 0 114 0
24APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 71 0 524 0
24APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 63 0 260 0
24APR26 120.00 P 0.05 0.05 0.05 0.01 0.00 54 24 340 +24
24APR26 122.50 P 0.09 0.09 0.08 0.02 -0.01 50 33 279 +28
24APR26 125.00 P 0.11 0.18 0.11 0.06 -0.03 49 159 607 +140
24APR26 127.50 P 0.24 0.35 0.22 0.17 -0.07 49 106 542 +44
24APR26 130.00 P 0.38 0.70 0.37 0.42 -0.12 48 448 1,148 +55
24APR26 132.50 P 0.80 1.40 0.68 0.89 -0.15 47 541 1,562 +179
24APR26 135.00 P 1.44 2.43 1.30 1.72 -0.15 47 875 946 +61
24APR26 137.50 P 2.45 3.76 2.40 2.97 -0.08 47 98 202 -40
24APR26 140.00 P 4.10 4.86 4.10 4.60 +0.14 46 7 140 0
24APR26 142.50 P 7.27 7.74 7.27 6.62 +0.10 46 4 46 -2
24APR26 145.00 P 0.00 0.00 0.00 9.17 +0.54 60 0 2 0
24APR26 147.50 P 0.00 0.00 0.00 11.27 +0.56 48 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 13.72 +0.64 48 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 16.20 +0.67 0 0 0 0
24APR26 155.00 P 0.00 0.00 0.00 18.70 +0.70 0 0 0 0
24APR26 157.50 P 0.00 0.00 0.00 21.20 +0.70 0 0 1 0
24APR26 160.00 P 0.00 0.00 0.00 23.70 +0.70 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 169 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 161 0 177 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 153 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 145 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 138 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 131 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 124 0 1,784 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 117 0 620 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 111 0 1,017 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 104 0 1,038 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 98 0 580 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 92 0 1,580 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 87 0 2,573 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3,018 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,050 0
29APR26 102.50 P 0.05 0.05 0.05 0.01 0.00 69 50 2,919 -50
29APR26 105.00 P 0.05 0.05 0.05 0.01 0.00 64 22 3,449 -3
29APR26 107.50 P 0.07 0.07 0.06 0.01 0.00 59 41 3,309 -3
29APR26 110.00 P 0.08 0.09 0.07 0.01 0.00 53 60 6,231 0
29APR26 112.50 P 0.10 0.10 0.09 0.01 0.00 48 78 3,986 -22
29APR26 115.00 P 0.12 0.14 0.12 0.01 -0.01 43 40 7,791 -28
29APR26 117.50 P 0.16 0.18 0.15 0.03 -0.01 43 19 5,870 -2
29APR26 120.00 P 0.23 0.24 0.19 0.07 -0.02 43 2,819 13,202 -2,125
29APR26 122.50 P 0.27 0.34 0.26 0.17 -0.02 43 1,040 6,109 +318
29APR26 125.00 P 0.38 0.56 0.38 0.35 -0.03 43 890 10,411 +256
29APR26 127.50 P 0.58 0.86 0.58 0.66 -0.03 43 701 11,605 -25
29APR26 130.00 P 0.91 1.45 0.87 1.10 -0.08 42 1,719 9,275 -162
29APR26 132.50 P 1.50 2.27 1.46 1.79 -0.09 42 2,507 5,154 -894
29APR26 135.00 P 2.33 3.36 2.18 2.75 -0.01 42 1,612 8,132 -196
29APR26 137.50 P 3.95 4.75 3.65 4.03 +0.08 42 631 3,490 -451
29APR26 140.00 P 4.87 6.50 4.87 5.60 +0.09 42 20 4,315 -2
29APR26 142.50 P 6.85 7.80 6.60 7.37 +0.21 42 27 2,613 -1
29APR26 145.00 P 10.00 10.00 9.80 9.48 +0.33 43 6 2,700 -6
29APR26 147.50 P 11.45 11.99 11.45 11.58 +0.11 42 129 1,316 -31
29APR26 150.00 P 15.00 15.00 13.95 13.93 +0.16 43 5 1,898 -5
29APR26 152.50 P 16.60 16.60 16.60 16.79 +1.10 60 50 1,749 -50
29APR26 155.00 P 0.00 0.00 0.00 18.74 +0.65 43 0 4,322 0
29APR26 157.50 P 19.79 22.51 19.79 21.21 +0.67 43 151 696 -1
29APR26 160.00 P 0.00 0.00 0.00 24.07 +1.06 70 0 976 0
29APR26 162.50 P 0.00 0.00 0.00 26.20 +0.70 0 0 64 0
29APR26 165.00 P 28.98 29.46 28.98 29.09 +0.99 81 40 652 +40
29APR26 167.50 P 0.00 0.00 0.00 31.55 +1.05 85 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 33.80 +0.80 75 0 94 0
29APR26 172.50 P 0.00 0.00 0.00 36.62 +1.12 97 0 350 0
29APR26 175.00 P 0.00 0.00 0.00 38.70 +0.70 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 41.55 +1.05 103 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 43.85 +0.85 95 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 46.35 +0.85 99 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 48.80 +0.80 98 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 51.33 +0.83 104 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 53.85 +0.85 110 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 56.20 +0.70 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 58.94 +0.94 124 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 61.35 +0.85 120 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 63.85 +0.85 124 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 68.70 +0.70 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 73.83 +0.83 135 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 79.21 +1.21 169 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 83.70 +0.70 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 88.83 +0.83 153 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 93.83 +0.83 159 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 98.70 +0.70 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 104.06 +1.06 191 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 109.16 +1.16 203 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 113.80 +0.80 175 0 0 0
30APR26 115.00 P 0.12 0.12 0.12 0.02 -0.01 44 4 6 +4
30APR26 117.50 P 0.16 0.17 0.16 0.05 -0.01 44 3 9 +3
30APR26 120.00 P 0.27 0.27 0.27 0.11 -0.02 44 1 8 +1
30APR26 122.50 P 0.33 0.33 0.33 0.22 -0.04 43 9 15 +9
30APR26 125.00 P 0.60 0.60 0.50 0.44 -0.04 43 108 162 +78
30APR26 127.50 P 0.99 0.99 0.81 0.79 -0.04 43 31 48 +31
30APR26 130.00 P 1.08 1.55 1.08 1.27 -0.10 43 138 173 +80
30APR26 132.50 P 1.68 2.42 1.68 1.98 -0.08 42 178 110 +72
30APR26 135.00 P 3.44 3.49 2.75 2.96 -0.04 42 15 77 +10
30APR26 137.50 P 4.90 4.90 4.29 4.20 -0.04 42 90 119 +60
30APR26 140.00 P 0.00 0.00 0.00 5.76 +0.21 42 1 33 0
30APR26 142.50 P 0.00 0.00 0.00 7.53 +0.08 42 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 9.72 +0.33 45 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 11.75 +0.27 43 0 0 0
30APR26 150.00 P 0.00 0.00 0.00 14.42 +0.65 53 0 0 0
30APR26 152.50 P 0.00 0.00 0.00 16.79 +1.02 57 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 18.77 +0.63 43 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 21.22 +0.65 42 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 24.07 +1.05 66 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 87 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 79 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 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 61 0 437 0
28MAY26 80.00 P 0.04 0.04 0.04 0.01 0.00 58 13 88 +13
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,106 0
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 49 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 0.01 -0.01 43 0 2,835 0
28MAY26 95.00 P 0.14 0.14 0.14 0.02 -0.01 43 1 314 0
28MAY26 97.50 P 0.22 0.22 0.22 0.04 0.00 43 30 325 +30
28MAY26 100.00 P 0.30 0.30 0.30 0.06 -0.01 42 1 2,300 -1
28MAY26 102.50 P 0.00 0.00 0.00 0.10 -0.02 42 0 626 0
28MAY26 105.00 P 0.41 0.42 0.39 0.16 -0.02 42 66 963 +64
28MAY26 107.50 P 0.51 0.51 0.46 0.26 -0.03 42 304 1,596 +304
28MAY26 110.00 P 0.59 0.65 0.59 0.39 -0.04 42 59 3,787 +33
28MAY26 112.50 P 0.86 0.86 0.75 0.58 -0.04 42 273 2,042 +123
28MAY26 115.00 P 1.02 1.12 0.95 0.84 -0.05 42 285 5,342 +182
28MAY26 117.50 P 1.15 1.40 1.15 1.18 -0.06 42 45 4,508 +13
28MAY26 120.00 P 1.72 1.86 1.55 1.61 -0.05 42 2,526 11,254 +2,431
28MAY26 122.50 P 2.01 2.40 2.01 2.10 -0.08 42 121 5,897 -7
28MAY26 125.00 P 2.98 3.03 2.72 2.68 -0.11 42 166 6,889 +28
28MAY26 127.50 P 3.22 3.86 3.22 3.43 -0.04 42 234 4,266 +31
28MAY26 130.00 P 3.94 4.72 3.94 4.26 -0.05 41 671 5,659 +553
28MAY26 132.50 P 5.41 5.80 5.29 5.29 -0.03 42 204 5,638 +58
28MAY26 135.00 P 6.00 7.05 6.00 6.48 +0.04 42 861 4,376 +408
28MAY26 137.50 P 8.22 8.44 7.60 7.75 +0.02 41 493 2,765 -74
28MAY26 140.00 P 10.00 10.00 9.19 9.22 +0.03 42 78 1,369 +44
28MAY26 142.50 P 11.46 11.46 11.46 10.82 +0.13 42 1 2,148 -1
28MAY26 145.00 P 12.60 13.00 12.52 12.41 +0.02 41 7 3,965 +5
28MAY26 147.50 P 0.00 0.00 0.00 14.30 +0.29 42 0 2,007 0
28MAY26 150.00 P 16.60 16.60 16.60 16.58 +0.41 45 2 3,493 0
28MAY26 152.50 P 0.00 0.00 0.00 18.61 +0.50 45 0 516 0
28MAY26 155.00 P 0.00 0.00 0.00 20.65 +0.45 45 0 1,259 0
28MAY26 157.50 P 0.00 0.00 0.00 22.55 +0.14 43 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 24.80 +0.20 44 0 421 0
28MAY26 162.50 P 0.00 0.00 0.00 26.92 +0.03 42 0 77 0
28MAY26 165.00 P 0.00 0.00 0.00 29.31 +0.35 44 0 40 0
28MAY26 167.50 P 0.00 0.00 0.00 32.25 +1.37 52 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 34.56 +1.42 52 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 36.80 +1.27 51 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 38.90 +0.61 45 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 41.60 +1.00 52 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 44.00 +0.93 52 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 46.35 +0.83 50 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 48.80 +0.79 50 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 51.33 +0.83 53 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 54.33 +1.23 67 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 56.50 +1.00 62 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 59.11 +1.11 66 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 61.77 +1.27 72 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 64.08 +1.08 69 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 69.11 +1.11 73 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 74.03 +1.03 75 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 79.21 +1.21 83 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 84.28 +1.21 87 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 89.15 +1.15 88 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 94.06 +1.06 88 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 99.06 +1.06 91 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 104.08 +1.01 95 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 109.33 +1.33 104 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 114.09 +1.08 100 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 0.00 0.00 0.00 0.01 0.00 46 0 104 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 226 0
29JUN26 80.00 P 0.18 0.18 0.18 0.01 -0.01 41 50 6,812 0
29JUN26 82.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 7,457 0
29JUN26 87.50 P 0.30 0.30 0.28 0.05 -0.01 41 20 2,406 +20
29JUN26 90.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 4,878 0
29JUN26 92.50 P 0.00 0.00 0.00 0.13 -0.02 41 0 1,133 0
29JUN26 95.00 P 0.50 0.51 0.48 0.19 -0.03 41 14 4,954 +11
29JUN26 97.50 P 0.64 0.64 0.64 0.28 -0.03 41 1 2,248 -1
29JUN26 100.00 P 0.76 0.76 0.70 0.41 -0.04 41 27 7,796 +13
29JUN26 102.50 P 0.00 0.00 0.00 0.58 -0.04 41 0 2,455 0
29JUN26 105.00 P 1.12 1.12 1.12 0.78 -0.06 41 1 5,469 0
29JUN26 107.50 P 0.00 0.00 0.00 1.06 -0.06 41 0 4,772 0
29JUN26 110.00 P 1.65 1.70 1.49 1.40 -0.07 41 135 6,575 +66
29JUN26 112.50 P 1.82 1.82 1.82 1.78 -0.07 41 10 5,989 0
29JUN26 115.00 P 2.48 2.48 2.45 2.21 -0.11 41 6 10,543 0
29JUN26 117.50 P 2.80 3.03 2.74 2.74 -0.10 41 20 7,731 -9
29JUN26 120.00 P 3.20 3.61 3.20 3.33 -0.11 40 35 17,479 -32
29JUN26 122.50 P 4.12 4.34 4.00 4.07 -0.06 40 44 8,746 -36
29JUN26 125.00 P 5.22 5.22 4.80 4.87 -0.06 40 98 17,304 -64
29JUN26 127.50 P 6.12 6.12 5.88 5.82 -0.04 40 113 7,480 -51
29JUN26 130.00 P 7.16 7.20 6.82 6.81 -0.04 40 1,499 14,858 +1,407
29JUN26 132.50 P 7.96 8.36 7.96 7.97 -0.01 40 29 4,921 -28
29JUN26 135.00 P 8.76 9.30 8.76 9.19 +0.02 40 28 15,654 0
29JUN26 137.50 P 11.06 11.32 10.55 10.53 +0.03 40 108 4,547 +19
29JUN26 140.00 P 12.30 12.30 12.30 12.04 +0.06 40 1 8,002 0
29JUN26 142.50 P 13.70 13.70 13.67 13.67 +0.13 40 3 10,585 +2
29JUN26 145.00 P 0.00 0.00 0.00 15.35 +0.13 41 0 14,045 0
29JUN26 147.50 P 17.82 17.82 16.80 17.17 +0.29 41 2 2,973 0
29JUN26 150.00 P 19.84 19.84 19.05 19.04 +0.15 41 2 13,850 0
29JUN26 152.50 P 0.00 0.00 0.00 20.33 -0.54 38 0 1,837 0
29JUN26 155.00 P 23.16 23.16 23.16 23.05 +0.17 42 30 3,521 0
29JUN26 157.50 P 0.00 0.00 0.00 25.31 +0.71 43 0 1,218 0
29JUN26 160.00 P 0.00 0.00 0.00 26.99 +0.70 41 0 11,202 0
29JUN26 162.50 P 0.00 0.00 0.00 29.06 +0.62 41 0 1,703 0
29JUN26 165.00 P 0.00 0.00 0.00 31.28 +0.69 41 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 33.50 +0.61 41 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 36.52 +1.35 47 0 700 0
29JUN26 172.50 P 0.00 0.00 0.00 38.22 +0.80 42 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 40.85 +1.14 45 0 2,670 0
29JUN26 177.50 P 0.00 0.00 0.00 43.18 +1.14 46 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 45.55 +1.20 46 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 48.14 +1.52 49 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 50.47 +1.32 49 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 52.40 +0.47 43 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 55.53 +1.25 53 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 57.38 +1.07 46 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 59.65 +1.06 42 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 62.40 +1.39 49 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 64.82 +1.50 49 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 69.55 +1.30 45 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 74.47 +1.12 45 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 79.21 +0.72 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 84.42 +0.79 48 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 89.43 +1.42 51 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 94.32 +0.74 46 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 99.06 +0.51 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 104.08 +0.55 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 109.67 +1.16 68 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 114.25 +0.76 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 119.07 +0.60 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 124.12 +0.66 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 129.22 +0.78 59 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 134.23 +0.81 62 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 139.12 +0.72 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 144.23 +0.84 68 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 149.24 +0.87 71 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 154.25 +0.90 74 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 159.25 +0.91 76 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 164.10 +0.78 67 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 0.10 0.10 0.10 0.01 0.00 47 5 32 +5
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 0.00 41 0 188 0
30JUL26 77.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 32 0
30JUL26 82.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 1 0
30JUL26 85.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 25 0
30JUL26 87.50 P 0.00 0.00 0.00 0.17 -0.01 41 0 6 0
30JUL26 90.00 P 0.00 0.00 0.00 0.25 -0.02 41 0 175 0
30JUL26 92.50 P 0.00 0.00 0.00 0.35 -0.02 41 0 63 0
30JUL26 95.00 P 0.00 0.00 0.00 0.48 -0.03 41 0 62 0
30JUL26 97.50 P 0.98 0.98 0.98 0.66 -0.03 41 1 176 +1
30JUL26 100.00 P 1.15 1.19 1.15 0.86 -0.03 41 8 296 +6
30JUL26 102.50 P 0.00 0.00 0.00 1.14 -0.04 41 0 314 0
30JUL26 105.00 P 0.00 0.00 0.00 1.45 -0.04 41 0 517 0
30JUL26 107.50 P 0.00 0.00 0.00 1.84 -0.05 41 0 260 0
30JUL26 110.00 P 2.40 2.48 2.35 2.29 -0.05 41 160 837 -60
30JUL26 112.50 P 3.00 3.00 3.00 2.74 -0.12 40 31 371 0
30JUL26 115.00 P 3.40 3.40 3.40 3.25 -0.16 40 30 1,503 -30
30JUL26 117.50 P 4.20 4.24 4.02 3.87 -0.11 40 211 1,123 +31
30JUL26 120.00 P 5.00 5.00 5.00 4.60 -0.07 40 1 1,020 +1
30JUL26 122.50 P 0.00 0.00 0.00 5.42 -0.07 40 0 1,303 0
30JUL26 125.00 P 6.66 6.76 6.25 6.31 -0.05 40 320 2,917 +240
30JUL26 127.50 P 7.55 7.80 7.17 7.31 -0.01 39 157 802 +106
30JUL26 130.00 P 8.00 8.86 8.00 8.36 -0.03 39 513 1,514 +392
30JUL26 132.50 P 10.02 10.15 9.54 9.55 -0.04 39 1,168 1,452 +878
30JUL26 135.00 P 11.45 11.45 10.78 10.80 -0.05 39 674 3,878 +152
30JUL26 137.50 P 12.37 12.37 12.37 12.20 -0.02 39 30 171 -30
30JUL26 140.00 P 0.00 0.00 0.00 13.70 +0.01 40 0 404 0
30JUL26 142.50 P 0.00 0.00 0.00 15.29 +0.06 40 0 5 0
30JUL26 145.00 P 0.00 0.00 0.00 16.96 +0.07 40 0 50 0
30JUL26 147.50 P 0.00 0.00 0.00 18.70 +0.04 40 0 3 0
30JUL26 150.00 P 20.54 20.54 20.54 20.52 +0.05 40 1 126 +1
30JUL26 152.50 P 0.00 0.00 0.00 22.41 +0.06 41 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 24.35 +0.04 41 0 95 0
30JUL26 157.50 P 0.00 0.00 0.00 26.73 +0.43 43 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 28.72 +0.43 43 0 21 0
30JUL26 162.50 P 0.00 0.00 0.00 31.16 +0.80 45 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 32.96 +0.52 43 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 34.89 +0.28 43 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 37.41 +0.61 45 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 39.62 +0.66 45 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 41.89 +0.67 45 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 43.89 +0.43 44 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 46.44 +0.69 46 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 48.48 +0.44 44 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 51.06 +0.70 46 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 53.13 +0.43 44 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 55.53 +0.75 45 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 58.09 +0.96 47 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 60.53 +1.40 47 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 62.61 +1.10 44 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 64.99 +0.46 44 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 69.80 +0.46 44 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 74.70 +0.53 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 53 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 42 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 0.00 42 0 62 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 0.00 41 0 42 0
29SEP26 72.50 P 0.00 0.00 0.00 0.10 -0.01 41 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 0.15 -0.01 41 0 2,048 0
29SEP26 77.50 P 0.00 0.00 0.00 0.21 -0.01 41 0 10 0
29SEP26 80.00 P 0.80 0.80 0.75 0.29 -0.02 41 15 1,441 +10
29SEP26 82.50 P 0.00 0.00 0.00 0.39 -0.03 41 0 306 0
29SEP26 85.00 P 0.00 0.00 0.00 0.53 -0.02 41 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 0.68 -0.04 41 0 559 0
29SEP26 90.00 P 0.00 0.00 0.00 0.89 -0.04 41 0 516 0
29SEP26 92.50 P 1.60 1.60 1.60 1.12 -0.05 41 2 643 +2
29SEP26 95.00 P 0.00 0.00 0.00 1.42 -0.04 41 0 1,348 0
29SEP26 97.50 P 2.13 2.13 2.02 1.73 -0.05 41 6 1,281 0
29SEP26 100.00 P 2.38 2.38 2.38 2.14 -0.05 41 1 6,049 0
29SEP26 102.50 P 0.00 0.00 0.00 2.55 -0.05 41 0 2,883 0
29SEP26 105.00 P 0.00 0.00 0.00 3.09 -0.06 41 0 6,415 0
29SEP26 107.50 P 0.00 0.00 0.00 3.57 -0.12 41 0 1,236 0
29SEP26 110.00 P 4.35 4.35 4.35 4.10 -0.19 41 3 7,760 0
29SEP26 112.50 P 0.00 0.00 0.00 4.72 -0.18 40 0 3,005 0
29SEP26 115.00 P 5.47 5.47 5.40 5.41 -0.19 40 75 14,944 +30
29SEP26 117.50 P 6.58 6.58 6.58 6.24 -0.11 40 65 3,282 0
29SEP26 120.00 P 7.15 7.45 7.03 7.07 -0.17 40 148 16,291 +13
29SEP26 122.50 P 8.30 8.30 8.00 8.02 -0.07 40 105 3,528 -59
29SEP26 125.00 P 9.43 9.47 9.00 9.04 -0.04 40 43 8,728 0
29SEP26 127.50 P 10.21 10.50 10.21 10.06 -0.11 40 82 9,553 +81
29SEP26 130.00 P 11.43 11.73 11.15 11.26 -0.07 40 97 27,152 +71
29SEP26 132.50 P 13.00 13.06 12.41 12.46 -0.08 40 262 4,828 +246
29SEP26 135.00 P 14.29 14.29 14.29 13.73 -0.11 40 5 9,835 +5
29SEP26 137.50 P 0.00 0.00 0.00 15.20 0.00 40 550 3,615 +550
29SEP26 140.00 P 16.40 16.40 16.40 16.66 0.00 40 1 11,502 -1
29SEP26 142.50 P 0.00 0.00 0.00 18.17 -0.02 40 0 2,459 0
29SEP26 145.00 P 19.96 19.96 19.96 19.82 +0.03 40 12 9,669 +12
29SEP26 147.50 P 0.00 0.00 0.00 21.51 +0.04 40 0 2,473 0
29SEP26 150.00 P 0.00 0.00 0.00 23.25 +0.08 41 0 9,892 0
29SEP26 152.50 P 0.00 0.00 0.00 24.95 -0.04 40 0 2,891 0
29SEP26 155.00 P 0.00 0.00 0.00 26.93 +0.03 41 0 7,300 0
29SEP26 157.50 P 0.00 0.00 0.00 28.79 -0.14 41 0 1,703 0
29SEP26 160.00 P 31.60 31.60 31.32 30.56 +0.02 41 25 6,860 -25
29SEP26 162.50 P 32.80 32.80 32.80 32.61 +0.11 41 45 757 0
29SEP26 165.00 P 0.00 0.00 0.00 34.67 -0.02 41 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 36.77 +0.28 42 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 38.90 +0.15 42 0 545 0
29SEP26 172.50 P 0.00 0.00 0.00 41.27 +0.43 43 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 43.04 +0.04 42 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 45.20 +0.07 42 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 47.50 +0.22 42 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 49.66 +0.18 42 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 51.91 +0.21 42 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 54.15 +0.19 42 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 56.46 +0.24 42 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 58.98 +0.44 44 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 61.17 +0.47 43 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 63.44 +0.51 43 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 65.78 +0.36 43 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 70.41 +0.31 42 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 75.15 +0.61 42 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 80.13 +0.51 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 85.17 +0.96 46 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 89.77 +0.61 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 94.61 +0.61 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 99.48 +0.61 42 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 104.19 +0.53 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 109.67 +0.99 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 114.25 +0.75 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 119.14 +0.61 0 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 124.12 +0.64 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 129.22 +0.78 43 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 134.23 +0.81 46 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 139.12 +0.72 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 144.23 +0.84 49 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 149.24 +0.87 51 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 154.25 +0.90 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 159.25 +0.91 55 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 164.10 +0.78 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.09 0.00 41 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 0.13 0.00 42 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.18 -0.01 41 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.24 -0.01 41 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.34 0.00 41 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.44 +0.01 41 0 30 0
30DEC26 75.00 P 0.00 0.00 0.00 0.59 0.00 41 0 157 0
30DEC26 77.50 P 0.00 0.00 0.00 0.73 -0.01 41 0 106 0
30DEC26 80.00 P 0.00 0.00 0.00 0.95 0.00 41 0 1,381 0
30DEC26 82.50 P 0.00 0.00 0.00 1.16 -0.01 41 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 1.45 0.00 41 0 440 0
30DEC26 87.50 P 2.14 2.14 2.14 1.76 0.00 42 4 108 +4
30DEC26 90.00 P 0.00 0.00 0.00 2.11 0.00 41 0 2,256 0
30DEC26 92.50 P 0.00 0.00 0.00 2.53 0.00 42 0 127 0
30DEC26 95.00 P 3.34 3.35 3.34 2.95 0.00 42 66 3,107 +66
30DEC26 97.50 P 0.00 0.00 0.00 3.49 +0.01 42 0 1,940 0
30DEC26 100.00 P 4.26 4.26 4.10 4.05 +0.01 42 3 4,507 -3
30DEC26 102.50 P 4.82 4.82 4.82 4.63 +0.02 42 1 724 0
30DEC26 105.00 P 0.00 0.00 0.00 5.25 -0.02 41 0 6,124 0
30DEC26 107.50 P 0.00 0.00 0.00 5.75 -0.20 41 0 1,978 0
30DEC26 110.00 P 6.77 6.80 6.65 6.45 -0.19 41 24 3,715 +9
30DEC26 112.50 P 0.00 0.00 0.00 7.29 -0.08 41 0 4,525 0
30DEC26 115.00 P 0.00 0.00 0.00 8.14 -0.07 40 0 2,513 0
30DEC26 117.50 P 0.00 0.00 0.00 9.01 -0.10 40 0 2,631 0
30DEC26 120.00 P 10.00 10.35 10.00 10.04 -0.01 40 3 9,824 0
30DEC26 122.50 P 11.40 11.40 11.40 11.08 +0.06 40 1 2,430 0
30DEC26 125.00 P 0.00 0.00 0.00 12.12 +0.03 40 0 3,707 0
30DEC26 127.50 P 13.23 13.23 13.23 13.29 +0.06 40 1 3,067 0
30DEC26 130.00 P 14.83 14.83 14.29 14.52 +0.06 40 2 18,039 0
30DEC26 132.50 P 0.00 0.00 0.00 15.75 +0.08 40 0 2,237 0
30DEC26 135.00 P 17.44 17.44 17.34 17.00 +0.02 40 2 6,974 -1
30DEC26 137.50 P 0.00 0.00 0.00 18.42 -0.03 40 0 3,237 0
30DEC26 140.00 P 20.15 20.48 19.87 19.85 -0.06 40 1,556 3,080 +1,132
30DEC26 142.50 P 0.00 0.00 0.00 21.38 -0.10 40 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 23.01 +0.04 40 0 4,551 0
30DEC26 147.50 P 0.00 0.00 0.00 24.65 +0.06 40 0 926 0
30DEC26 150.00 P 0.00 0.00 0.00 26.24 -0.02 40 0 6,561 0
30DEC26 152.50 P 0.00 0.00 0.00 28.02 +0.10 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 29.81 -0.07 40 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 31.67 +0.01 41 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 33.83 +0.32 41 0 2,547 0
30DEC26 162.50 P 0.00 0.00 0.00 35.42 +0.04 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 37.24 -0.11 41 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 39.19 -0.06 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 41.40 +0.16 41 0 6,368 0
30DEC26 172.50 P 0.00 0.00 0.00 43.35 +0.13 41 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 45.31 +0.07 41 0 329 0
30DEC26 177.50 P 0.00 0.00 0.00 47.42 +0.27 41 0 162 0
30DEC26 180.00 P 0.00 0.00 0.00 50.58 +1.21 44 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 51.63 +0.16 41 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 53.60 -0.01 41 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 56.24 +0.46 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 58.38 +0.41 42 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 60.17 +0.06 41 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 62.40 +0.06 41 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 64.62 +0.06 41 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 67.26 +0.45 42 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 71.78 +0.45 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 76.39 +0.48 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 81.03 +0.49 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 85.70 +0.48 42 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 90.40 +0.43 42 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 95.20 +0.61 42 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 100.00 +0.58 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 104.81 +0.58 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 109.67 +0.61 41 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 114.53 +0.60 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 119.42 +0.59 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 124.32 +0.59 40 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 129.23 +0.61 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 134.23 +0.81 41 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 139.12 +0.42 37 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 144.23 +0.82 43 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 149.24 +0.87 45 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 154.25 +0.90 46 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 159.25 +0.91 48 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 164.10 +0.78 45 0 0 0
30MAR27 60.00 P 0.85 0.90 0.85 0.24 -0.01 41 77 205 +77
30MAR27 62.50 P 0.00 0.00 0.00 0.33 -0.01 41 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 0.43 -0.02 41 0 185 0
30MAR27 67.50 P 0.00 0.00 0.00 0.56 -0.03 41 0 39 0
30MAR27 70.00 P 1.50 1.50 1.50 0.71 -0.03 41 4 25 +4
30MAR27 72.50 P 0.00 0.00 0.00 0.90 -0.04 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.12 -0.04 41 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 1.35 -0.05 41 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 1.67 -0.05 41 0 251 0
30MAR27 82.50 P 0.00 0.00 0.00 1.98 -0.05 41 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 2.36 -0.06 41 0 140 0
30MAR27 87.50 P 0.00 0.00 0.00 2.79 -0.07 41 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.22 -0.07 41 0 2,149 0
30MAR27 92.50 P 4.10 4.10 4.10 3.76 -0.08 41 8 1,150 +7
30MAR27 95.00 P 4.68 4.68 4.68 4.34 -0.07 41 4 208 0
30MAR27 97.50 P 0.00 0.00 0.00 4.84 -0.15 41 0 70 0
30MAR27 100.00 P 5.55 5.55 5.55 5.61 -0.08 41 4 1,691 +4
30MAR27 102.50 P 0.00 0.00 0.00 6.31 -0.08 41 0 142 0
30MAR27 105.00 P 0.00 0.00 0.00 6.95 -0.11 41 0 1,041 0
30MAR27 107.50 P 0.00 0.00 0.00 7.65 0.00 41 0 390 0
30MAR27 110.00 P 0.00 0.00 0.00 8.44 -0.13 40 0 621 0
30MAR27 112.50 P 0.00 0.00 0.00 9.30 -0.04 40 0 1,389 0
30MAR27 115.00 P 10.34 10.34 10.34 10.21 -0.03 40 1 8,996 0
30MAR27 117.50 P 0.00 0.00 0.00 11.15 -0.03 40 0 1,353 0
30MAR27 120.00 P 12.20 12.24 12.20 12.16 -0.06 40 4 6,399 -2
30MAR27 122.50 P 13.56 13.56 13.56 13.22 -0.06 40 1 1,531 0
30MAR27 125.00 P 0.00 0.00 0.00 14.34 -0.01 40 0 3,910 0
30MAR27 127.50 P 0.00 0.00 0.00 15.56 -0.03 40 0 3,526 0
30MAR27 130.00 P 17.13 17.31 16.93 16.80 -0.03 40 272 3,138 +3
30MAR27 132.50 P 18.13 18.13 18.13 18.05 -0.03 40 1 215 0
30MAR27 135.00 P 0.00 0.00 0.00 19.37 -0.07 40 0 885 0
30MAR27 137.50 P 20.91 20.91 20.91 20.79 -0.04 39 60 402 +18
30MAR27 140.00 P 0.00 0.00 0.00 22.24 -0.03 39 1,200 1,292 +1,196
30MAR27 142.50 P 0.00 0.00 0.00 23.72 -0.06 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 25.32 +0.03 40 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 26.93 0.00 40 0 30 0
30MAR27 150.00 P 28.76 28.76 28.76 28.59 +0.02 40 1 149 +1
30MAR27 152.50 P 0.00 0.00 0.00 30.29 +0.05 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 32.55 +0.59 41 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 34.19 +0.41 41 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 36.09 +0.43 41 0 222 0
30MAR27 162.50 P 0.00 0.00 0.00 37.86 +0.34 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 39.74 +0.43 41 0 37 0
30MAR27 167.50 P 41.50 41.50 41.50 41.81 +0.48 41 10 11 +10
30MAR27 170.00 P 0.00 0.00 0.00 43.80 +0.54 42 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 45.62 +0.43 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 47.61 +0.45 41 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 49.60 +0.43 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 51.55 +0.36 41 0 5 0
30MAR27 182.50 P 0.00 0.00 0.00 53.73 +0.51 42 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 55.80 +0.51 42 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 57.53 +0.15 41 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 60.01 +0.48 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 62.15 +0.49 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.18 +0.41 41 0 2 0
TOTAL PUT 32,409 896,209 +8,101
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$ 11.99
29APR26 8.00 C 0.00 0.00 0.00 3.99 -0.32 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.74 -0.32 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.49 -0.32 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.24 -0.34 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.99 -0.33 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.74 -0.32 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.50 -0.31 70 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.25 -0.30 63 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.00 -0.31 56 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 1.52 -0.31 57 0 4 0
29APR26 11.00 C 0.00 0.00 0.00 1.05 -0.32 51 0 121 0
29APR26 11.50 C 0.66 0.66 0.66 0.69 -0.29 56 2 403 +1
29APR26 12.00 C 0.53 0.53 0.53 0.41 -0.23 58 1 269 0
29APR26 12.50 C 0.25 0.25 0.24 0.22 -0.16 58 11 532 0
29APR26 13.00 C 0.17 0.17 0.12 0.12 -0.09 61 6 560 0
29APR26 13.50 C 0.06 0.06 0.06 0.05 -0.06 60 5 440 -5
29APR26 14.00 C 0.05 0.07 0.05 0.02 -0.03 60 5 747 0
29APR26 14.50 C 0.04 0.04 0.04 0.01 -0.02 63 5 954 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,104 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 137 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 202 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 129 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 126 0 137 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 133 0 81 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 139 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 4.04 -0.35 70 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.80 -0.33 69 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.53 -0.40 56 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.30 -0.34 59 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 3.05 -0.40 55 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.84 -0.36 59 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.61 -0.35 58 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.38 -0.35 56 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.18 -0.32 57 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.74 -0.27 52 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.36 -0.27 51 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 1.07 -0.23 52 0 181 0
28MAY26 12.00 C 0.00 0.00 0.00 0.80 -0.23 52 1 257 +1
28MAY26 12.50 C 0.00 0.00 0.00 0.60 -0.18 52 0 143 0
28MAY26 13.00 C 0.55 0.55 0.50 0.45 -0.14 53 34 259 +34
28MAY26 13.50 C 0.40 0.40 0.40 0.32 -0.12 53 10 411 0
28MAY26 14.00 C 0.25 0.25 0.25 0.22 -0.10 53 1 456 0
28MAY26 14.50 C 0.18 0.18 0.18 0.15 -0.07 53 4 335 0
28MAY26 15.00 C 0.00 0.00 0.00 0.10 -0.06 53 0 187 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 -0.04 53 0 99 0
28MAY26 16.00 C 0.11 0.11 0.11 0.05 -0.03 54 2 88 -2
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.02 53 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 85 0
28MAY26 17.50 C 0.05 0.05 0.05 0.01 -0.02 52 5 108 -5
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 8.31 -0.38 102 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.21 -0.38 98 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.11 -0.37 94 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 8.01 -0.38 91 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.91 -0.37 87 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.81 -0.38 83 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.72 -0.37 102 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.61 -0.37 72 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.51 -0.38 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.41 -0.38 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.31 -0.39 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.21 -0.38 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.11 -0.38 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.01 -0.38 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.77 -0.37 78 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.52 -0.37 72 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.28 -0.36 78 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 6.02 -0.38 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.77 -0.37 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.53 -0.38 63 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.29 -0.37 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.04 -0.37 61 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.84 -0.35 72 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.58 -0.35 66 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.34 -0.35 64 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.10 -0.35 62 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.85 -0.36 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.63 -0.35 58 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.39 -0.35 56 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.16 -0.30 54 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.92 -0.38 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.73 -0.32 53 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.54 -0.33 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.33 -0.31 52 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.98 -0.32 53 0 37 0
29JUN26 11.00 C 1.62 1.62 1.62 1.61 -0.34 50 15 105 0
29JUN26 11.50 C 1.44 1.44 1.44 1.34 -0.21 51 15 108 +15
29JUN26 12.00 C 0.00 0.00 0.00 1.10 -0.20 52 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 0.90 -0.18 52 0 182 0
29JUN26 13.00 C 0.00 0.00 0.00 0.72 -0.16 52 0 71 0
29JUN26 13.50 C 0.00 0.00 0.00 0.59 -0.14 53 0 94 0
29JUN26 14.00 C 0.00 0.00 0.00 0.48 -0.12 54 0 68 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 -0.10 54 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.30 -0.08 54 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.23 -0.07 54 0 176 0
29JUN26 16.00 C 0.00 0.00 0.00 0.18 -0.05 54 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 -0.04 54 0 82 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 128 0
29JUN26 17.50 C 0.13 0.13 0.13 0.08 -0.03 53 1 16 +1
29JUN26 18.00 C 0.12 0.12 0.12 0.06 -0.03 53 1 25 -1
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.02 54 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 15 0
29JUN26 19.50 C 0.07 0.07 0.07 0.03 -0.01 55 5 13 +5
30JUL26 8.25 C 0.00 0.00 0.00 3.91 -0.32 60 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.67 -0.33 57 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.45 -0.33 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.24 -0.28 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.03 -0.33 55 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.83 -0.34 55 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.63 -0.34 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.46 -0.29 54 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.12 -0.23 54 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.80 -0.29 53 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.54 -0.21 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.31 -0.19 54 0 15 0
30JUL26 12.50 C 1.23 1.23 1.23 1.10 -0.17 54 15 16 +10
30JUL26 13.00 C 1.05 1.05 0.94 0.94 -0.15 54 30 35 +15
30JUL26 13.50 C 0.00 0.00 0.00 0.79 -0.13 54 0 15 0
30JUL26 14.00 C 0.67 0.67 0.67 0.65 -0.12 54 100 163 0
30JUL26 14.50 C 0.00 0.00 0.00 0.54 -0.10 54 0 45 0
30JUL26 15.00 C 0.00 0.00 0.00 0.44 -0.09 54 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.36 -0.08 54 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 0.30 -0.06 54 0 16 0
30JUL26 16.50 C 0.00 0.00 0.00 0.24 -0.06 54 0 14 0
30JUL26 17.00 C 0.00 0.00 0.00 0.20 -0.04 54 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.16 -0.04 54 0 31 0
29SEP26 4.70 C 0.00 0.00 0.00 7.34 -0.36 82 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.24 -0.35 80 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.15 -0.34 82 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 7.05 -0.34 81 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.81 -0.35 78 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.55 -0.35 72 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.30 -0.34 68 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 6.06 -0.36 66 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.82 -0.34 64 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.58 -0.33 63 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.34 -0.32 61 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 5.10 -0.34 59 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.87 -0.32 58 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.64 -0.30 57 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.42 -0.30 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.16 -0.32 52 0 51 0
29SEP26 8.25 C 0.00 0.00 0.00 3.95 -0.32 52 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.78 -0.29 54 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.60 -0.34 55 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.40 -0.29 54 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.21 -0.34 54 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 3.03 -0.32 54 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.85 -0.31 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.68 -0.32 53 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.41 -0.28 54 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 2.11 -0.28 53 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.86 -0.26 53 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.61 -0.21 52 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.42 -0.19 52 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 1.26 -0.17 53 0 71 0
29SEP26 13.50 C 1.12 1.12 1.12 1.10 -0.17 53 7 1,017 +7
29SEP26 14.00 C 0.00 0.00 0.00 0.97 -0.15 53 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.85 -0.14 53 0 46 0
29SEP26 15.00 C 0.00 0.00 0.00 0.74 -0.12 53 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 -0.12 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.56 -0.10 53 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.48 -0.10 53 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 -0.09 53 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.36 -0.07 53 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.31 -0.07 53 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 -0.06 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.23 -0.06 53 0 60 0
29SEP26 19.50 C 0.32 0.32 0.30 0.20 -0.05 53 3 3 +3
30DEC26 8.00 C 0.00 0.00 0.00 4.35 -0.29 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.16 -0.29 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.98 -0.28 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.79 -0.30 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.62 -0.29 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.46 -0.33 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.30 -0.32 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.15 -0.31 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.00 -0.33 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.72 -0.31 51 0 0 0
30DEC26 11.00 C 2.65 2.65 2.50 2.55 -0.23 53 12 28 +12
30DEC26 11.50 C 0.00 0.00 0.00 2.24 -0.28 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.00 -0.29 51 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.80 -0.22 50 0 87 0
30DEC26 13.00 C 1.65 1.65 1.65 1.65 -0.19 51 70 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.50 -0.18 51 0 35 0
30DEC26 14.00 C 1.50 1.50 1.45 1.35 -0.18 52 11 12 +11
30DEC26 14.50 C 0.00 0.00 0.00 1.25 -0.15 52 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.12 -0.16 52 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 1.01 -0.14 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.91 -0.13 52 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.82 -0.12 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.73 -0.12 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.66 -0.11 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.59 -0.11 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.53 -0.09 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.48 -0.08 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 -0.08 52 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 4.55 -0.28 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.37 -0.28 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.20 -0.36 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.04 -0.35 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.88 -0.32 51 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.72 -0.34 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.57 -0.34 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.42 -0.34 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.28 -0.33 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.03 -0.30 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.79 -0.29 51 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.56 -0.28 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.36 -0.27 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.18 -0.20 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.99 -0.20 51 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.85 -0.19 51 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.72 -0.14 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.59 -0.15 52 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.47 -0.13 52 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.35 -0.13 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.23 -0.13 52 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.14 -0.11 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 1.05 -0.10 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.95 -0.11 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.88 -0.09 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.81 -0.09 52 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.74 -0.09 51 0 0 0
TOTAL CALL 377 21,372 +102
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 0.00 118 0 7 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 101 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 93 0 207 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 96 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 159 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 124 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 216 0
29APR26 10.50 P 0.03 0.04 0.03 0.03 +0.01 60 33 295 +16
29APR26 11.00 P 0.06 0.10 0.06 0.09 +0.02 60 29 550 +29
29APR26 11.50 P 0.19 0.19 0.18 0.22 +0.06 60 2 578 0
29APR26 12.00 P 0.32 0.38 0.32 0.44 +0.12 61 17 427 -1
29APR26 12.50 P 0.00 0.00 0.00 0.75 +0.19 62 0 281 0
29APR26 13.00 P 1.00 1.00 1.00 1.15 +0.25 67 1 596 0
29APR26 13.50 P 0.00 0.00 0.00 1.55 +0.25 58 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 2.02 +0.28 56 0 130 0
29APR26 14.50 P 0.00 0.00 0.00 2.53 +0.31 74 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 3.03 +0.33 84 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.51 +0.30 0 0 15 -75
29APR26 16.00 P 0.00 0.00 0.00 4.02 +0.31 94 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.52 +0.30 103 0 15 0
29APR26 17.00 P 0.00 0.00 0.00 5.02 +0.31 111 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.52 +0.32 119 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.02 +0.32 126 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.52 +0.32 134 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.02 +0.32 141 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.52 +0.32 147 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 53 0 120 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 62 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 +0.01 53 0 135 0
28MAY26 9.50 P 0.07 0.08 0.07 0.07 +0.01 53 6 43 0
28MAY26 9.75 P 0.10 0.10 0.10 0.10 +0.02 54 5 268 +5
28MAY26 10.00 P 0.00 0.00 0.00 0.13 +0.02 53 0 216 0
28MAY26 10.50 P 0.00 0.00 0.00 0.23 +0.04 53 0 270 0
28MAY26 11.00 P 0.35 0.35 0.35 0.37 +0.07 53 2 441 +2
28MAY26 11.50 P 0.49 0.56 0.49 0.57 +0.11 53 66 323 +66
28MAY26 12.00 P 0.70 0.70 0.70 0.81 +0.14 53 5 347 +5
28MAY26 12.50 P 0.00 0.00 0.00 1.12 +0.18 55 0 134 0
28MAY26 13.00 P 1.38 1.49 1.38 1.42 +0.20 52 7 128 +5
28MAY26 13.50 P 0.00 0.00 0.00 1.80 +0.20 53 0 57 0
28MAY26 14.00 P 0.00 0.00 0.00 2.22 +0.24 54 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.65 +0.28 54 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.13 +0.33 59 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.59 +0.34 59 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 4.06 +0.33 59 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.55 +0.33 61 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.07 +0.36 70 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 5.55 +0.33 70 0 15 0
28MAY26 18.00 P 0.00 0.00 0.00 6.03 +0.33 68 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.54 +0.34 76 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.02 +0.32 71 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.52 +0.32 75 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 115 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 112 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 97 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 44 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 55 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 250 0
29JUN26 8.25 P 0.00 0.00 0.00 0.05 0.00 53 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.07 +0.01 53 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.10 +0.02 54 0 68 0
29JUN26 9.00 P 0.12 0.13 0.12 0.12 +0.01 53 28 187 +28
29JUN26 9.25 P 0.00 0.00 0.00 0.16 +0.03 53 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.20 +0.03 53 0 208 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 +0.04 53 0 95 0
29JUN26 10.00 P 0.00 0.00 0.00 0.31 +0.04 53 0 208 0
29JUN26 10.50 P 0.41 0.44 0.41 0.46 +0.08 54 23 426 +3
29JUN26 11.00 P 0.00 0.00 0.00 0.63 +0.10 53 0 779 0
29JUN26 11.50 P 0.79 0.79 0.79 0.85 +0.11 54 6 591 0
29JUN26 12.00 P 1.08 1.08 1.08 1.12 +0.14 55 55 381 +42
29JUN26 12.50 P 1.34 1.34 1.34 1.41 +0.16 55 15 243 +15
29JUN26 13.00 P 1.66 1.66 1.61 1.74 +0.16 55 30 370 +30
29JUN26 13.50 P 0.00 0.00 0.00 2.11 +0.24 56 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.50 +0.27 57 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.91 +0.28 58 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.32 +0.29 58 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.76 +0.30 59 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.22 +0.32 60 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.69 +0.36 62 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.14 +0.35 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.63 +0.34 64 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.10 +0.31 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.57 +0.31 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.07 +0.33 66 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.56 +0.34 67 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.13 +0.02 54 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.16 +0.02 53 0 0 0
30JUL26 8.75 P 0.20 0.20 0.20 0.19 +0.02 52 11 11 +11
30JUL26 9.00 P 0.00 0.00 0.00 0.25 +0.03 54 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.30 +0.04 53 0 15 0
30JUL26 9.50 P 0.35 0.35 0.35 0.35 +0.04 53 3 19 +3
30JUL26 9.75 P 0.41 0.41 0.41 0.41 +0.05 52 15 40 +15
30JUL26 10.00 P 0.00 0.00 0.00 0.49 +0.06 53 0 21 0
30JUL26 10.50 P 0.61 0.61 0.60 0.66 +0.08 53 4 29 +4
30JUL26 11.00 P 0.00 0.00 0.00 0.89 +0.12 54 0 0 0
30JUL26 11.50 P 1.06 1.06 1.06 1.12 +0.12 53 5 30 +5
30JUL26 12.00 P 0.00 0.00 0.00 1.37 +0.12 53 0 16 0
30JUL26 12.50 P 1.70 1.70 1.70 1.68 +0.15 53 15 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.02 +0.17 54 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.36 +0.17 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.74 +0.24 54 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.14 +0.26 54 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.57 +0.29 56 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.00 +0.30 56 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.43 +0.30 56 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.88 +0.31 57 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.32 +0.25 56 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.78 +0.27 56 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 53 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 53 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 54 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 0.00 53 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 +0.01 53 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.11 0.00 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.02 53 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 +0.02 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 +0.02 53 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 +0.02 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 +0.03 53 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 +0.03 53 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 +0.05 53 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.51 +0.05 53 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.59 +0.07 53 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.67 +0.06 53 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 +0.05 52 0 16 0
29SEP26 10.50 P 0.94 0.94 0.94 0.94 +0.07 52 1 99 +1
29SEP26 11.00 P 1.20 1.20 1.20 1.18 +0.10 53 1 1,440 0
29SEP26 11.50 P 1.45 1.45 1.45 1.42 +0.11 52 1 86 0
29SEP26 12.00 P 0.00 0.00 0.00 1.70 +0.11 53 0 208 0
29SEP26 12.50 P 2.02 2.02 2.02 2.01 +0.14 53 65 159 +65
29SEP26 13.00 P 0.00 0.00 0.00 2.33 +0.14 53 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.69 +0.17 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.05 +0.17 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.43 +0.23 54 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.84 +0.26 55 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.24 +0.26 55 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.67 +0.28 56 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.08 +0.27 55 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.53 +0.23 56 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 5.99 +0.33 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.44 +0.33 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.89 +0.33 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.35 +0.32 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.80 +0.34 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 +0.03 52 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 +0.03 52 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.52 +0.03 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 +0.04 52 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 +0.05 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.76 +0.05 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.86 +0.07 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.95 +0.06 52 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.06 +0.09 52 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.28 +0.10 52 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 +0.09 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 +0.10 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.05 +0.12 52 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.36 +0.13 52 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 +0.13 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.03 +0.15 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.40 +0.17 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.76 +0.22 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.18 +0.27 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.55 +0.25 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.96 +0.27 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.37 +0.27 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.80 +0.29 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.23 +0.30 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.65 +0.29 54 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.10 +0.31 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.55 +0.32 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.99 +0.32 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.56 +0.04 52 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.63 +0.05 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 +0.05 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 +0.06 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.88 +0.07 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.94 +0.07 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.08 +0.12 52 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.18 +0.08 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.29 +0.09 51 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.51 +0.10 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.75 +0.10 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.03 +0.14 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.30 +0.13 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.61 +0.15 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.94 +0.17 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.28 +0.15 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.63 +0.14 51 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 3.98 +0.22 51 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.40 +0.25 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.77 +0.24 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.17 +0.25 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.59 +0.27 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.99 +0.27 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.41 +0.27 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.84 +0.29 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.27 +0.32 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.71 +0.33 53 0 0 0
TOTAL PUT 451 21,751 +274
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$ 4.72
29APR26 2.70 C 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.92 -0.03 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.82 -0.02 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.72 -0.03 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.62 -0.02 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.42 -0.03 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.32 -0.03 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.22 -0.03 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 1.02 -0.03 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.72 -0.03 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.62 -0.03 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.53 -0.04 49 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.44 -0.02 51 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.36 -0.02 54 0 10 0
29APR26 4.50 C 0.00 0.00 0.00 0.27 -0.04 47 0 12 0
29APR26 4.60 C 0.00 0.00 0.00 0.20 -0.02 47 0 2 0
29APR26 4.70 C 0.14 0.14 0.14 0.14 -0.03 46 4 486 -4
29APR26 4.80 C 0.12 0.12 0.09 0.10 -0.02 48 23 2,748 -21
29APR26 4.90 C 0.07 0.07 0.07 0.06 -0.02 45 10 1,177 0
29APR26 5.00 C 0.04 0.04 0.04 0.04 -0.01 47 30 764 0
29APR26 5.25 C 0.02 0.02 0.02 0.02 0.00 56 14 501 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 784 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 76 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,313 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 123 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 133 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 143 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 152 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 161 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 169 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 177 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 185 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 192 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 200 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 213 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 226 0 8 0
28MAY26 3.50 C 0.00 0.00 0.00 1.23 -0.04 40 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.13 -0.04 36 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.04 -0.05 45 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.94 -0.05 41 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.86 -0.05 47 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.78 -0.04 49 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.70 -0.04 50 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.62 -0.04 49 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.54 -0.04 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.47 -0.02 47 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.41 -0.02 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.35 -0.01 47 0 43 0
28MAY26 4.70 C 0.00 0.00 0.00 0.30 -0.02 47 0 92 0
28MAY26 4.80 C 0.00 0.00 0.00 0.25 -0.03 46 0 95 0
28MAY26 4.90 C 0.22 0.22 0.22 0.22 -0.01 48 12 68 +12
28MAY26 5.00 C 0.00 0.00 0.00 0.18 -0.02 47 0 245 0
28MAY26 5.25 C 0.00 0.00 0.00 0.11 -0.02 47 0 420 0
28MAY26 5.50 C 0.00 0.00 0.00 0.07 0.00 48 0 1,579 0
28MAY26 5.75 C 0.00 0.00 0.00 0.04 -0.01 48 0 216 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 0.00 52 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 0.00 53 0 70 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.03 -0.04 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.93 -0.05 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.84 -0.04 55 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.74 -0.03 51 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.65 -0.04 56 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.55 -0.04 52 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.46 -0.04 54 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.36 -0.05 50 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.27 -0.04 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.18 -0.04 50 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.09 -0.04 49 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.01 -0.04 49 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.92 -0.03 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.84 -0.04 47 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.76 -0.04 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.69 -0.04 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.62 -0.03 46 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.56 -0.03 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.50 -0.02 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.44 -0.03 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 -0.03 45 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.35 -0.02 46 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.31 -0.02 46 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.27 -0.02 45 0 3,167 0
29JUN26 5.25 C 0.00 0.00 0.00 0.20 -0.01 46 0 390 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 -0.01 46 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.10 -0.01 47 0 559 0
29JUN26 6.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 0.00 48 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.01 47 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29JUN26 7.75 C 0.03 0.03 0.03 0.01 0.00 54 8 30 +8
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.30 -0.03 48 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.21 -0.04 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.12 -0.03 45 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.04 -0.03 45 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.97 -0.02 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.89 -0.03 45 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.82 -0.03 45 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.75 -0.04 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.69 -0.04 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.63 -0.04 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.58 -0.03 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.52 -0.03 45 0 40 0
30JUL26 4.70 C 0.00 0.00 0.00 0.48 -0.02 46 0 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.43 -0.03 45 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
30JUL26 5.00 C 0.40 0.40 0.40 0.36 -0.02 46 1 1 +1
30JUL26 5.25 C 0.00 0.00 0.00 0.28 -0.02 47 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.21 -0.02 46 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.16 -0.02 47 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.12 -0.01 47 0 76 0
30JUL26 6.25 C 0.00 0.00 0.00 0.09 -0.01 47 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 0.00 48 0 31 0
29SEP26 2.70 C 0.00 0.00 0.00 2.08 -0.03 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.99 -0.03 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.90 -0.05 54 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.81 -0.03 53 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.70 -0.05 47 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.64 -0.03 53 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.55 -0.04 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.47 -0.03 51 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.39 -0.03 51 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.31 -0.03 50 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.23 -0.04 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.14 -0.06 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.08 -0.02 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.01 -0.03 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.95 -0.02 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.89 -0.03 48 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.83 -0.03 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.77 -0.04 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.73 -0.03 48 0 1,307 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 -0.03 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 -0.04 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.57 -0.04 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.53 -0.04 46 0 158 0
29SEP26 5.00 C 0.52 0.52 0.52 0.51 -0.02 48 5 505 +5
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.02 48 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 -0.02 48 0 8,000 0
29SEP26 5.75 C 0.00 0.00 0.00 0.29 -0.02 48 0 191 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 -0.01 48 0 222 0
29SEP26 6.25 C 0.22 0.22 0.22 0.19 -0.02 48 5 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.01 48 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.01 48 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.01 49 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.01 48 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 0.00 49 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 47 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 2.14 -0.04 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.05 -0.04 53 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.97 -0.04 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.89 -0.04 53 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.80 -0.04 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.70 -0.06 48 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.65 -0.03 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.57 -0.04 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.50 -0.03 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.42 -0.04 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.35 -0.04 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.29 -0.04 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.22 -0.04 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.15 -0.04 48 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 1.09 -0.01 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.04 -0.01 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.98 -0.03 48 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.93 -0.03 48 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.88 -0.03 48 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.84 -0.03 48 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.79 -0.03 48 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 0.75 -0.02 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.71 -0.03 48 0 30 0
30DEC26 5.00 C 0.72 0.72 0.72 0.66 -0.04 47 5 98 +5
30DEC26 5.25 C 0.00 0.00 0.00 0.59 -0.02 48 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 -0.01 49 0 2,100 0
30DEC26 5.75 C 0.48 0.48 0.48 0.45 -0.01 48 50 405 +50
30DEC26 6.00 C 0.00 0.00 0.00 0.39 -0.01 48 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.34 0.00 49 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.29 -0.01 48 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.25 -0.01 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 0.00 49 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 49 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 49 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 49 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 2 213 +2
30MAR27 3.50 C 0.00 0.00 0.00 1.55 -0.02 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.48 -0.02 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.42 -0.02 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.36 -0.02 46 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.30 -0.02 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.24 -0.02 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.19 -0.02 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.13 -0.02 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.08 -0.02 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.03 -0.02 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.99 -0.02 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.94 -0.02 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.92 0.00 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.86 -0.01 46 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 -0.02 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 -0.02 47 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.71 -0.02 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.63 -0.02 47 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.56 -0.01 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.49 -0.02 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.01 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 -0.01 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 -0.01 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 -0.01 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 -0.01 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
TOTAL CALL 169 51,888 +58
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 123 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 113 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 95 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 86 0 66 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 178 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 69 0 147 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 61 0 519 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 52 0 71 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 0.00 53 0 17 0
29APR26 4.40 P 0.00 0.00 0.00 0.03 -0.01 49 0 221 0
29APR26 4.50 P 0.05 0.05 0.05 0.05 0.00 48 30 175 +30
29APR26 4.60 P 0.00 0.00 0.00 0.08 -0.01 48 0 439 0
29APR26 4.70 P 0.00 0.00 0.00 0.13 0.00 50 0 193 0
29APR26 4.80 P 0.00 0.00 0.00 0.18 0.00 48 0 174 0
29APR26 4.90 P 0.00 0.00 0.00 0.25 +0.01 50 0 96 0
29APR26 5.00 P 0.34 0.34 0.34 0.33 +0.01 53 1 348 -1
29APR26 5.25 P 0.00 0.00 0.00 0.56 +0.02 64 0 538 0
29APR26 5.50 P 0.00 0.00 0.00 0.80 +0.03 75 0 494 0
29APR26 5.75 P 0.00 0.00 0.00 1.06 +0.04 99 0 365 0
29APR26 6.00 P 0.00 0.00 0.00 1.31 +0.05 115 0 810 0
29APR26 6.25 P 0.00 0.00 0.00 1.55 +0.03 118 0 150 -645
29APR26 6.50 P 0.00 0.00 0.00 1.80 +0.03 131 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 2.07 +0.05 163 0 30 0
29APR26 7.00 P 0.00 0.00 0.00 2.30 +0.04 154 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.57 +0.06 187 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.82 +0.05 198 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.05 +0.04 185 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.30 +0.03 193 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.55 +0.04 202 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.80 +0.04 211 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.05 +0.03 219 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.32 +0.06 254 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.57 +0.06 262 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.82 +0.06 270 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.05 +0.04 249 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.30 +0.04 256 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 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 0.00 49 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.07 0.00 49 0 88 0
28MAY26 4.20 P 0.10 0.10 0.10 0.09 0.00 49 2 159 0
28MAY26 4.30 P 0.00 0.00 0.00 0.11 -0.01 47 0 235 0
28MAY26 4.40 P 0.00 0.00 0.00 0.14 -0.01 47 0 116 0
28MAY26 4.50 P 0.00 0.00 0.00 0.18 0.00 47 0 451 0
28MAY26 4.60 P 0.00 0.00 0.00 0.23 +0.01 49 0 222 0
28MAY26 4.70 P 0.00 0.00 0.00 0.27 0.00 47 0 800 0
28MAY26 4.80 P 0.00 0.00 0.00 0.33 +0.01 48 0 219 0
28MAY26 4.90 P 0.00 0.00 0.00 0.39 +0.01 48 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.45 +0.01 48 0 462 0
28MAY26 5.25 P 0.00 0.00 0.00 0.65 +0.01 51 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.86 +0.04 53 0 83 0
28MAY26 5.75 P 0.00 0.00 0.00 1.08 +0.04 54 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.33 +0.04 62 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.57 +0.05 66 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.80 +0.03 64 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.07 +0.05 79 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.30 +0.04 75 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.57 +0.06 90 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.82 +0.05 95 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.05 +0.04 90 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.30 +0.03 94 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.55 +0.04 99 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.80 +0.04 103 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.05 +0.03 107 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.32 +0.06 122 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 0.02 0.02 0.02 0.01 0.00 48 20 60 +20
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 0.00 46 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.08 0.00 47 0 6 0
29JUN26 4.00 P 0.11 0.11 0.11 0.10 0.00 46 6 40 +6
29JUN26 4.10 P 0.00 0.00 0.00 0.13 0.00 47 0 72 0
29JUN26 4.20 P 0.16 0.16 0.16 0.15 -0.01 46 60 195 +60
29JUN26 4.30 P 0.19 0.19 0.19 0.19 0.00 47 12 12 +12
29JUN26 4.40 P 0.00 0.00 0.00 0.23 +0.01 47 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.27 +0.01 47 0 351 0
29JUN26 4.60 P 0.30 0.30 0.30 0.31 0.00 46 10 3,036 0
29JUN26 4.70 P 0.00 0.00 0.00 0.36 0.00 46 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 +0.01 47 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 +0.01 47 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.54 +0.01 47 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.72 +0.02 48 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.92 +0.04 49 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.14 +0.04 52 0 820 0
29JUN26 6.00 P 0.00 0.00 0.00 1.36 +0.05 53 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.59 +0.05 55 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 1.82 +0.04 55 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.07 +0.05 59 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.30 +0.04 57 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.57 +0.05 68 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.82 +0.05 72 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.05 +0.04 68 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.30 +0.03 72 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.55 +0.04 75 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.80 +0.04 78 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.05 +0.03 81 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.32 +0.06 93 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.57 +0.06 96 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.82 +0.06 99 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.05 +0.04 93 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.30 +0.04 96 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 3 0
30JUL26 3.60 P 0.00 0.00 0.00 0.07 0.00 47 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.08 -0.01 46 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.10 -0.01 46 0 180 0
30JUL26 3.90 P 0.14 0.14 0.14 0.13 0.00 47 7 37 +7
30JUL26 4.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 48 0
30JUL26 4.10 P 0.00 0.00 0.00 0.18 -0.01 46 0 30 0
30JUL26 4.20 P 0.00 0.00 0.00 0.22 0.00 47 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.25 -0.01 46 0 31 0
30JUL26 4.40 P 0.00 0.00 0.00 0.30 0.00 47 0 33 0
30JUL26 4.50 P 0.33 0.34 0.33 0.34 0.00 47 2 3 +2
30JUL26 4.60 P 0.00 0.00 0.00 0.39 +0.01 47 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.44 +0.01 47 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.49 0.00 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.55 -0.01 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.62 +0.01 47 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.80 +0.02 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.98 +0.01 49 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.19 +0.02 50 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.41 +0.02 52 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.63 +0.02 53 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.87 +0.03 56 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.11 +0.02 58 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.35 +0.02 61 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 48 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 0.08 -0.01 48 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 0.00 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.14 0.00 48 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.01 47 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 -0.01 48 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 -0.01 48 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.26 0.00 48 0 101 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 -0.01 48 0 58 0
29SEP26 4.20 P 0.00 0.00 0.00 0.33 0.00 48 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.37 0.00 48 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.41 0.00 47 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 0.45 0.00 47 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.52 +0.01 48 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 +0.01 48 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.63 +0.01 48 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 +0.02 48 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 +0.02 48 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 +0.02 49 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.10 +0.01 49 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 +0.02 51 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.51 +0.02 52 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 1.72 +0.02 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.94 +0.02 53 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.17 +0.03 55 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.41 +0.03 57 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.65 +0.03 59 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.88 +0.04 60 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.12 +0.03 61 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.36 +0.03 62 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.60 +0.03 63 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.83 +0.02 63 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.07 +0.02 63 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.32 +0.03 65 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.57 +0.04 67 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.82 +0.06 69 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.06 +0.04 69 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.30 +0.03 68 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 +0.01 50 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 0.00 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.13 0.00 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 0.00 48 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.01 49 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.20 0.00 48 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.23 0.00 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.26 0.00 48 0 303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 0.00 47 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.32 0.00 47 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 0.00 48 0 38 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 0.00 48 0 36 0
30DEC26 4.20 P 0.45 0.45 0.45 0.45 -0.01 47 30 111 +30
30DEC26 4.30 P 0.00 0.00 0.00 0.49 0.00 47 0 81 0
30DEC26 4.40 P 0.00 0.00 0.00 0.54 -0.01 47 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 +0.01 47 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.64 +0.01 47 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.70 0.00 48 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 +0.02 48 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 +0.01 48 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.85 +0.01 46 0 77 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 +0.02 48 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.22 0.00 48 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.42 +0.02 50 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.62 +0.02 50 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 +0.01 51 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.03 +0.01 51 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.25 +0.02 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.47 +0.02 52 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.71 +0.03 54 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.94 +0.04 55 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.18 +0.09 57 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.42 +0.03 58 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.66 +0.03 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.90 +0.05 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.14 +0.05 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.37 +0.03 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.61 +0.03 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.85 +0.03 62 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.09 +0.03 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.33 +0.03 63 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 0.00 47 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.29 -0.01 47 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 0.00 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 0.00 47 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 0.00 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 0.00 47 0 9 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 0.00 47 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 0.00 47 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.59 +0.01 47 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.64 +0.01 47 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.69 +0.01 47 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.74 +0.01 47 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.81 +0.02 48 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.85 +0.01 47 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 0.93 +0.03 48 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 0.99 +0.03 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.15 +0.02 48 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.33 +0.03 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.51 +0.02 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 +0.01 46 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 +0.02 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.04 +0.01 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.32 +0.03 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.49 +0.01 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.75 +0.04 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.97 +0.04 51 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.20 +0.05 52 0 0 0
TOTAL PUT 180 55,149 -479
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$ 56.76
29APR26 42.00 C 0.00 0.00 0.00 14.78 +0.29 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.78 +0.29 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.78 +0.29 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.78 +0.29 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.78 +0.27 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.78 +0.27 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.78 +0.27 0 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 7.79 +0.28 38 0 2 0
29APR26 50.00 C 0.00 0.00 0.00 6.79 +0.28 33 0 55 0
29APR26 52.50 C 0.00 0.00 0.00 4.29 +0.27 20 0 61 0
29APR26 55.00 C 0.00 0.00 0.00 1.89 +0.20 19 0 325 0
29APR26 57.50 C 0.35 0.42 0.35 0.38 +0.04 20 47 606 +2
29APR26 60.00 C 0.00 0.00 0.00 0.03 0.00 21 0 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 38 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 14.86 +0.37 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 13.86 +0.37 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 12.87 +0.38 29 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 11.87 +0.37 25 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 10.87 +0.28 18 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 9.87 +0.27 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 8.88 +0.28 20 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 7.88 +0.27 17 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 6.89 +0.26 17 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.51 +0.21 18 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 2.41 +0.13 17 0 317 0
28MAY26 57.50 C 0.88 0.88 0.88 1.02 +0.02 17 1 172 0
28MAY26 60.00 C 0.00 0.00 0.00 0.35 +0.01 18 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 29 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 21 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 22.91 +0.42 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 21.92 +0.43 38 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 20.92 +0.43 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 19.92 +0.43 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 18.93 +0.44 28 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 17.93 +0.43 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 16.94 +0.45 26 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 15.94 +0.44 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 14.95 +0.45 24 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 13.95 +0.45 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 12.96 +0.45 21 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 11.96 +0.43 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 10.97 +0.27 18 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 9.98 +0.27 18 0 3 0
29JUN26 48.00 C 8.60 8.80 8.60 9.00 +0.27 18 3 38 -1
29JUN26 49.00 C 0.00 0.00 0.00 8.03 +0.26 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 7.07 +0.24 18 0 78 0
29JUN26 52.50 C 0.00 0.00 0.00 4.70 +0.20 15 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 2.88 +0.13 17 0 186 0
29JUN26 57.50 C 1.47 1.48 1.47 1.55 +0.07 18 15 90 +14
29JUN26 60.00 C 0.63 0.69 0.63 0.73 +0.03 18 71 652 +15
29JUN26 62.50 C 0.34 0.34 0.31 0.31 0.00 18 68 225 +68
29JUN26 65.00 C 0.00 0.00 0.00 0.11 0.00 18 0 0 0
29JUN26 67.50 C 0.07 0.07 0.07 0.04 0.00 19 1 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 18 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.01 +0.51 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.02 +0.52 19 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.03 +0.50 19 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.04 +0.48 19 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.05 +0.27 18 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.07 +0.26 18 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.11 +0.26 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.16 +0.25 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.23 +0.23 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.09 +0.18 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.30 +0.13 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.89 +0.07 18 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.01 +0.03 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.52 +0.01 18 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 0.23 0.00 18 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
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 17.00 +0.50 21 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.00 +0.50 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.01 +0.51 17 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.02 +0.52 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.04 +0.50 19 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.06 +0.49 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.10 +0.26 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.14 +0.25 19 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 9.22 +0.25 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 8.32 +0.24 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.45 +0.22 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.48 +0.17 19 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 3.84 +0.13 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.49 +0.10 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.59 +0.06 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.00 +0.02 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.59 +0.02 19 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.33 +0.01 19 0 35 0
29SEP26 70.00 C 0.00 0.00 0.00 0.18 +0.01 19 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 0.00 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 0.00 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 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 15.05 +0.54 19 0 2 0
30DEC26 43.00 C 0.00 0.00 0.00 14.08 +0.53 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.14 +0.53 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.21 +0.53 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.10 +0.04 15 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.14 -0.05 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.57 +0.21 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.76 +0.21 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.75 -0.04 17 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 6.02 -0.02 18 0 0 0
30DEC26 55.00 C 4.60 4.60 4.60 4.56 +0.13 18 20 20 +20
30DEC26 57.50 C 0.00 0.00 0.00 3.35 +0.10 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.39 +0.07 19 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.68 +0.04 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 1.21 +0.04 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.80 +0.02 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.51 +0.01 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 0.00 19 0 23 0
30DEC26 75.00 C 0.00 0.00 0.00 0.20 0.00 19 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.29 +0.71 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.37 +0.68 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.14 +0.31 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.22 +0.23 12 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.40 +0.24 15 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.59 -0.10 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.12 +0.23 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.35 +0.21 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.60 +0.20 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.91 +0.17 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.28 +0.14 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.08 +0.12 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.09 +0.10 19 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.30 +0.09 19 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.73 +0.03 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.28 +0.05 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.91 +0.04 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.64 +0.03 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.44 +0.02 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.30 +0.02 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 0.00 19 0 1 0
TOTAL CALL 226 3,694 +118
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 1,147 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 74 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 68 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 442 0
29APR26 46.00 P 0.01 0.01 0.01 0.01 0.00 58 4 139 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 86 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 148 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 470 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 499 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 208 0
29APR26 55.00 P 0.21 0.23 0.16 0.13 -0.08 20 18 310 +16
29APR26 57.50 P 0.00 0.00 0.00 1.13 -0.23 21 0 32 0
29APR26 60.00 P 0.00 0.00 0.00 3.25 -0.28 20 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 5.74 -0.28 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.24 -0.28 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 10.96 -0.06 80 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.46 -0.06 93 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 15.96 -0.06 105 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.44 -0.08 113 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.94 -0.08 124 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.46 -0.06 136 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 37 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 141 0
28MAY26 46.00 P 0.05 0.05 0.05 0.01 0.00 27 5 113 +5
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 194 0
28MAY26 50.00 P 0.10 0.10 0.10 0.02 -0.01 19 15 111 -5
28MAY26 52.50 P 0.00 0.00 0.00 0.13 -0.05 18 0 160 0
28MAY26 55.00 P 0.00 0.00 0.00 0.59 -0.17 18 0 130 0
28MAY26 57.50 P 0.00 0.00 0.00 1.72 -0.25 19 0 34 0
28MAY26 60.00 P 0.00 0.00 0.00 3.47 -0.29 18 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 5.75 -0.29 17 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 8.24 -0.28 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.96 -0.06 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.46 -0.06 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.96 -0.06 51 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.44 -0.08 56 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.94 -0.08 61 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.46 -0.06 67 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 42 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.00 0.00 0.00 0.01 0.00 21 0 76 0
29JUN26 46.00 P 0.09 0.09 0.09 0.01 0.00 20 4 118 +4
29JUN26 47.00 P 0.00 0.00 0.00 0.02 0.00 19 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 135 0
29JUN26 49.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 154 0
29JUN26 50.00 P 0.25 0.27 0.21 0.10 -0.03 18 71 117 -22
29JUN26 52.50 P 0.00 0.00 0.00 0.36 -0.08 18 0 130 0
29JUN26 55.00 P 0.00 0.00 0.00 1.00 -0.15 18 0 188 0
29JUN26 57.50 P 2.42 2.42 2.42 2.17 -0.21 19 50 51 +36
29JUN26 60.00 P 0.00 0.00 0.00 3.89 -0.26 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 5.87 -0.27 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 8.24 -0.28 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 10.96 -0.07 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.46 -0.06 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.96 -0.06 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.44 -0.08 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.94 -0.08 46 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.46 -0.06 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 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 0.01 -0.01 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.06 -0.02 18 0 15 0
30JUL26 48.00 P 0.00 0.00 0.00 0.10 -0.03 18 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.16 -0.05 18 0 20 0
30JUL26 50.00 P 0.00 0.00 0.00 0.26 -0.06 18 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 0.70 -0.11 18 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 1.52 -0.17 19 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 2.80 -0.22 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 4.38 -0.25 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 6.39 -0.27 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 8.62 -0.28 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.32 -0.25 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.82 -0.16 30 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.35 -0.09 35 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.80 -0.10 37 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.27 -0.10 40 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.74 -0.10 43 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 0.01 -0.01 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 0.00 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 52 0
29SEP26 46.00 P 0.28 0.28 0.28 0.14 -0.03 19 2 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.21 -0.03 19 0 44 0
29SEP26 48.00 P 0.00 0.00 0.00 0.31 -0.04 19 0 10 0
29SEP26 49.00 P 0.54 0.54 0.54 0.43 -0.05 19 1 16 +1
29SEP26 50.00 P 0.00 0.00 0.00 0.60 -0.06 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.20 -0.11 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 2.13 -0.15 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.42 -0.19 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.92 -0.21 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.79 -0.24 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.89 -0.26 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.48 -0.28 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.92 -0.18 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.40 -0.09 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.85 -0.08 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.31 -0.07 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.78 -0.07 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.26 -0.04 19 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 0.36 -0.04 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.48 -0.05 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.63 -0.06 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.81 -0.07 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.04 -0.08 19 0 31 0
30DEC26 52.50 P 0.00 0.00 0.00 1.75 -0.12 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 2.76 -0.16 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 4.06 -0.18 20 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.46 -0.22 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.25 -0.23 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.24 -0.24 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.73 -0.26 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.07 -0.26 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.50 -0.14 26 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.93 -0.09 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.36 -0.07 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.81 -0.07 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.19 -0.02 19 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.26 -0.02 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.35 -0.02 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.45 -0.04 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.58 -0.04 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.74 -0.05 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.93 -0.05 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.15 -0.07 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.39 -0.08 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.19 -0.11 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.24 -0.13 19 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.53 -0.16 20 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 6.07 0.00 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.61 -0.20 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.81 +0.06 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.95 -0.25 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.22 -0.26 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.60 -0.21 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.03 -0.10 26 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.41 -0.09 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.82 -0.10 28 0 0 0
TOTAL PUT 170 7,498 +35
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$ 86.10
29APR26 52.50 C 0.00 0.00 0.00 33.63 +0.31 107 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.13 +0.28 93 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 28.63 +0.37 75 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 26.13 +0.35 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 23.63 +0.33 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 21.13 +0.30 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 18.63 +0.31 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.14 0.00 49 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 13.64 +0.05 40 2 311 -2
29APR26 75.00 C 0.00 0.00 0.00 11.14 +0.44 30 0 1,215 0
29APR26 77.50 C 0.00 0.00 0.00 8.65 +0.43 29 0 3,495 0
29APR26 80.00 C 5.81 5.81 5.81 6.19 +0.38 27 4 1,553 0
29APR26 82.50 C 3.53 3.97 3.53 3.89 +0.30 27 303 810 -33
29APR26 85.00 C 2.04 2.04 2.00 2.05 +0.15 27 93 2,115 -33
29APR26 87.50 C 0.69 0.96 0.69 0.88 +0.04 28 158 883 -31
29APR26 90.00 C 0.32 0.33 0.32 0.29 -0.03 28 44 1,701 +39
29APR26 92.50 C 0.00 0.00 0.00 0.07 -0.02 28 0 408 0
29APR26 95.00 C 0.00 0.00 0.00 0.02 0.00 30 0 641 0
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 39 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 33.68 +0.36 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.18 +0.33 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.69 +0.43 47 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.19 +0.41 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.70 +0.40 40 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.20 +0.37 31 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.70 +0.38 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.21 +0.07 26 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 13.73 +0.14 27 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 11.29 +0.40 27 0 396 0
28MAY26 77.50 C 0.00 0.00 0.00 8.95 +0.35 27 0 528 0
28MAY26 80.00 C 0.00 0.00 0.00 6.80 +0.28 27 0 698 0
28MAY26 82.50 C 0.00 0.00 0.00 4.89 +0.27 27 0 662 0
28MAY26 85.00 C 3.29 3.29 3.17 3.33 +0.09 27 50 1,015 +50
28MAY26 87.50 C 0.00 0.00 0.00 2.18 +0.10 27 0 1,492 0
28MAY26 90.00 C 1.30 1.40 1.29 1.38 +0.04 28 25 875 +23
28MAY26 92.50 C 0.00 0.00 0.00 0.81 0.00 28 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.45 -0.01 28 0 549 0
28MAY26 97.50 C 0.34 0.34 0.34 0.24 -0.01 28 4 241 +4
28MAY26 100.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 33.68 +0.36 44 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.18 +0.33 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 28.69 +0.43 41 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.19 +0.36 0 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 23.70 +0.40 35 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.20 +0.37 28 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.71 +0.32 28 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.24 +0.10 28 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 13.82 +0.23 28 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 11.50 +0.37 28 0 710 0
29JUN26 77.50 C 0.00 0.00 0.00 9.36 +0.31 28 0 848 0
29JUN26 80.00 C 6.75 6.75 6.75 7.44 +0.26 28 20 4,338 0
29JUN26 82.50 C 0.00 0.00 0.00 5.76 +0.22 28 0 337 0
29JUN26 85.00 C 0.00 0.00 0.00 4.38 +0.17 28 0 743 0
29JUN26 87.50 C 3.21 3.21 3.21 3.27 +0.12 28 30 3,315 +21
29JUN26 90.00 C 2.38 2.38 2.38 2.41 +0.08 28 19 1,658 -19
29JUN26 92.50 C 0.00 0.00 0.00 1.74 +0.04 28 0 322 0
29JUN26 95.00 C 0.00 0.00 0.00 1.21 +0.03 28 0 207 0
29JUN26 97.50 C 0.90 0.90 0.90 0.82 +0.01 28 31 115 -30
29JUN26 100.00 C 0.00 0.00 0.00 0.55 +0.01 28 0 2,554 0
29JUN26 102.50 C 0.52 0.52 0.47 0.36 +0.01 28 45 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.23 0.00 28 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.14 0.00 28 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 0.00 28 0 33 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 0.00 28 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 28 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 32 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 33.68 +0.36 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.19 +0.34 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 28.69 +0.43 34 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.19 +0.36 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.70 +0.40 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.21 +0.34 28 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.71 +0.20 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.35 +0.21 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.06 +0.38 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.92 +0.33 28 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 9.97 +0.27 28 0 129 0
30JUL26 80.00 C 0.00 0.00 0.00 8.23 +0.22 28 0 253 0
30JUL26 82.50 C 0.00 0.00 0.00 6.75 +0.24 29 0 307 0
30JUL26 85.00 C 5.27 5.42 5.27 5.44 +0.22 29 89 250 +59
30JUL26 87.50 C 4.32 4.32 4.32 4.32 +0.16 29 21 129 +21
30JUL26 90.00 C 0.00 0.00 0.00 3.41 +0.13 29 0 149 0
30JUL26 92.50 C 0.00 0.00 0.00 2.67 +0.08 29 0 2 0
30JUL26 95.00 C 0.00 0.00 0.00 2.03 +0.05 29 0 114 0
30JUL26 97.50 C 0.00 0.00 0.00 1.53 +0.03 29 0 168 0
30JUL26 100.00 C 0.00 0.00 0.00 1.13 +0.02 29 0 119 0
30JUL26 102.50 C 0.00 0.00 0.00 0.82 0.00 29 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.59 +0.01 29 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.41 -0.02 28 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 33.68 +0.36 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.19 +0.34 35 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.69 +0.43 31 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.21 +0.16 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.70 +0.06 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.30 -0.01 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.07 +0.41 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.94 +0.16 29 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 15.11 +0.28 30 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 13.27 +0.65 30 0 593 0
29SEP26 77.50 C 11.30 11.30 11.30 11.59 +0.24 30 3 389 0
29SEP26 80.00 C 0.00 0.00 0.00 10.05 +0.20 30 0 461 0
29SEP26 82.50 C 0.00 0.00 0.00 8.64 +0.16 30 0 341 0
29SEP26 85.00 C 0.00 0.00 0.00 7.14 +0.12 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 6.08 +0.12 30 0 205 0
29SEP26 90.00 C 0.00 0.00 0.00 5.13 +0.08 30 0 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 4.27 +0.05 30 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 3.58 +0.06 30 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 2.96 +0.03 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.43 +0.04 30 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 2.02 +0.03 30 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.71 +0.04 31 0 93 0
29SEP26 107.50 C 0.00 0.00 0.00 1.36 +0.01 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 1.09 -0.01 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.88 0.00 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.70 -0.01 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.56 0.00 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.45 0.00 30 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 33.69 +0.37 30 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.25 +0.40 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.87 +0.61 30 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.22 +0.17 23 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.98 +0.18 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.82 +0.17 26 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 19.77 -0.04 27 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 17.81 -0.06 27 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 16.52 +0.31 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 14.83 +0.70 30 0 264 0
30DEC26 77.50 C 0.00 0.00 0.00 13.24 +0.24 30 0 1,441 0
30DEC26 80.00 C 10.82 10.82 10.82 11.78 +0.24 30 1 2,007 -1
30DEC26 82.50 C 0.00 0.00 0.00 10.44 +0.50 30 0 1,091 0
30DEC26 85.00 C 8.64 8.64 8.64 8.90 +0.15 29 30 1,798 0
30DEC26 87.50 C 7.48 7.48 7.48 7.86 +0.15 29 30 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 6.86 +0.12 29 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 6.01 +0.12 29 0 200 0
30DEC26 95.00 C 5.18 5.18 5.09 5.21 +0.08 29 35 90 +5
30DEC26 97.50 C 4.46 4.46 4.37 4.53 +0.09 29 60 120 +60
30DEC26 100.00 C 3.90 3.90 3.90 3.94 +0.08 29 2 88 0
30DEC26 102.50 C 0.00 0.00 0.00 3.42 +0.04 30 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 3.00 +0.03 30 0 21,301 0
30DEC26 107.50 C 0.00 0.00 0.00 2.57 +0.12 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 2.18 +0.09 30 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 34.03 +0.42 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.76 +0.40 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.55 +0.86 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.39 +0.82 30 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.78 -0.04 26 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 23.33 +0.78 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.86 +0.19 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.09 +0.07 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.38 +0.24 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.29 +0.59 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.81 +0.44 30 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 13.37 +0.17 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 12.11 +0.16 30 0 9 0
30MAR27 85.00 C 10.37 10.37 10.37 10.54 +0.12 29 12 13 +12
30MAR27 87.50 C 9.08 9.31 9.08 9.52 +0.12 29 24 24 +24
30MAR27 90.00 C 0.00 0.00 0.00 8.49 +0.10 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 7.64 +0.09 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.80 +0.09 29 0 0 0
30MAR27 97.50 C 5.90 5.90 5.90 6.16 +0.09 30 5 24 +5
30MAR27 100.00 C 0.00 0.00 0.00 5.49 +0.07 30 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 4.96 +0.08 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 4.46 +0.06 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.86 +0.03 30 0 15 0
TOTAL CALL 1,140 82,528 +174
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 90 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 946 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 3,983 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,204 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 567 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,571 0
29APR26 77.50 P 0.07 0.07 0.07 0.01 -0.02 29 5 2,586 0
29APR26 80.00 P 0.15 0.15 0.13 0.06 -0.06 28 100 1,518 -70
29APR26 82.50 P 0.49 0.49 0.34 0.28 -0.19 28 417 1,788 -142
29APR26 85.00 P 1.11 1.11 0.97 0.95 -0.35 28 426 1,262 +286
29APR26 87.50 P 2.38 2.42 2.30 2.26 -0.49 28 81 512 +16
29APR26 90.00 P 4.28 4.40 4.28 4.21 -0.55 30 90 272 +90
29APR26 92.50 P 0.00 0.00 0.00 6.44 -0.47 28 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 8.90 -0.45 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 11.40 -0.45 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 13.90 -0.45 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.40 -0.45 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 19.05 -0.30 77 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.52 -0.33 81 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 24.03 -0.32 89 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 332 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 1,789 0
28MAY26 70.00 P 0.15 0.15 0.15 0.04 -0.01 28 4 497 -4
28MAY26 72.50 P 0.00 0.00 0.00 0.10 -0.04 28 0 561 0
28MAY26 75.00 P 0.36 0.42 0.36 0.24 -0.09 28 105 1,897 +81
28MAY26 77.50 P 0.63 0.63 0.63 0.54 -0.14 28 45 1,146 +44
28MAY26 80.00 P 1.08 1.10 1.08 1.06 -0.20 28 8 724 0
28MAY26 82.50 P 2.12 2.12 1.86 1.80 -0.31 27 210 1,209 +210
28MAY26 85.00 P 3.03 3.03 2.96 2.89 -0.37 27 45 1,038 +25
28MAY26 87.50 P 0.00 0.00 0.00 4.34 -0.45 27 0 425 0
28MAY26 90.00 P 6.61 6.61 6.61 6.11 -0.50 28 2 100 0
28MAY26 92.50 P 0.00 0.00 0.00 8.05 -0.45 27 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 10.22 -0.46 27 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.53 -0.46 27 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 14.92 -0.49 27 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.57 -0.25 37 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.02 -0.24 38 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.49 -0.26 41 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 24.81 -0.50 27 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 2,559 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 -0.03 28 0 176 0
29JUN26 70.00 P 0.00 0.00 0.00 0.21 -0.05 28 0 329 0
29JUN26 72.50 P 0.56 0.56 0.56 0.42 -0.07 28 1 941 -1
29JUN26 75.00 P 0.94 0.94 0.94 0.75 -0.12 28 30 2,852 +30
29JUN26 77.50 P 1.43 1.43 1.43 1.26 -0.16 28 29 1,293 +29
29JUN26 80.00 P 0.00 0.00 0.00 1.92 -0.25 28 0 4,548 0
29JUN26 82.50 P 0.00 0.00 0.00 2.81 -0.33 28 0 499 0
29JUN26 85.00 P 4.02 4.02 4.02 3.96 -0.36 28 19 765 0
29JUN26 87.50 P 5.51 5.51 5.51 5.37 -0.42 28 24 479 -8
29JUN26 90.00 P 7.07 7.34 7.07 7.02 -0.49 28 51 331 -7
29JUN26 92.50 P 0.00 0.00 0.00 8.83 -0.41 28 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 10.83 -0.42 28 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 12.97 -0.43 28 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.22 -0.44 28 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 17.76 -0.10 31 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 20.14 -0.12 32 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 22.57 -0.24 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.01 -0.30 35 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 27.48 -0.23 36 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.81 -0.59 28 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 32.30 -0.59 28 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.98 -0.29 43 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 37.44 -0.33 44 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 39.92 -0.23 45 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 42.48 -0.38 50 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 0.00 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.30 -0.05 29 0 60 0
30JUL26 70.00 P 0.70 0.70 0.70 0.52 -0.07 29 1 1,079 +1
30JUL26 72.50 P 0.00 0.00 0.00 0.85 -0.10 29 0 36 0
30JUL26 75.00 P 0.00 0.00 0.00 1.32 -0.14 29 0 214 0
30JUL26 77.50 P 0.00 0.00 0.00 1.95 -0.19 29 0 150 0
30JUL26 80.00 P 0.00 0.00 0.00 2.70 -0.28 29 0 187 0
30JUL26 82.50 P 3.82 3.82 3.82 3.65 -0.31 28 1 164 +1
30JUL26 85.00 P 4.94 5.11 4.85 4.89 -0.32 29 357 468 +327
30JUL26 87.50 P 6.25 6.25 6.25 6.21 -0.43 28 30 475 +30
30JUL26 90.00 P 0.00 0.00 0.00 7.80 -0.47 28 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 9.57 -0.38 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.47 -0.40 28 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.50 -0.41 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.63 -0.44 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.06 -0.06 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.36 -0.05 31 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.70 -0.26 31 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 -0.01 31 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.14 -0.02 31 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.39 -0.05 30 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 0.61 -0.08 30 0 118 0
29SEP26 67.50 P 0.00 0.00 0.00 0.95 -0.10 31 0 319 0
29SEP26 70.00 P 1.63 1.63 1.63 1.37 -0.13 31 30 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 1.90 -0.17 31 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 2.56 -0.20 31 0 1,270 0
29SEP26 77.50 P 3.58 3.58 3.58 3.39 -0.22 31 16 992 -16
29SEP26 80.00 P 0.00 0.00 0.00 4.37 -0.25 31 0 4,258 0
29SEP26 82.50 P 0.00 0.00 0.00 5.48 -0.29 31 0 1,365 0
29SEP26 85.00 P 0.00 0.00 0.00 6.72 -0.34 31 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 8.16 -0.34 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 9.73 -0.37 32 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 11.07 -0.39 30 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 12.85 -0.40 30 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 14.73 -0.42 30 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 17.19 -0.44 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 19.34 -0.40 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.54 -0.35 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.83 -0.27 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 26.17 -0.17 37 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 28.56 -0.46 38 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 30.89 -0.47 39 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.25 -0.06 39 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 35.62 -0.06 40 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.16 -0.02 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 -0.04 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.40 -0.04 30 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.59 -0.06 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 0.89 -0.04 30 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.26 -0.08 30 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 1.72 -0.11 30 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 2.27 -0.14 30 0 658 0
30DEC26 72.50 P 0.00 0.00 0.00 2.94 -0.14 30 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 3.75 -0.18 30 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 4.65 -0.22 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 5.69 -0.23 30 0 3,980 0
30DEC26 82.50 P 0.00 0.00 0.00 6.88 -0.26 31 0 4,115 0
30DEC26 85.00 P 0.00 0.00 0.00 8.13 -0.30 31 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 9.58 -0.31 31 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.10 -0.33 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 12.75 -0.34 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.49 -0.37 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 16.34 -0.38 32 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.28 -0.39 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.30 -0.40 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.39 -0.42 33 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 24.57 -0.39 33 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 26.79 -0.44 34 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.36 -0.03 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.54 -0.04 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.77 -0.07 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.06 -0.09 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.44 -0.09 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 1.91 -0.12 30 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 2.52 -0.16 30 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 3.20 -0.17 31 0 55 0
30MAR27 72.50 P 0.00 0.00 0.00 3.98 -0.20 31 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 4.84 -0.21 31 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 5.85 -0.25 31 0 17 0
30MAR27 80.00 P 0.00 0.00 0.00 6.91 -0.29 31 0 50 0
30MAR27 82.50 P 8.40 8.40 8.40 8.16 -0.29 31 1 32 +1
30MAR27 85.00 P 0.00 0.00 0.00 9.43 -0.33 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 10.89 -0.33 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.37 -0.35 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.02 -0.37 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 15.69 -0.38 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.50 -0.41 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.37 -0.41 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.31 -0.42 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.34 -0.39 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.40 -0.28 33 0 0 0
TOTAL PUT 2,128 84,318 +923
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$ 7.31
29APR26 4.70 C 0.00 0.00 0.00 2.61 +0.05 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.51 +0.05 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.41 +0.05 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.31 +0.05 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.06 +0.05 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.81 +0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.56 +0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.06 +0.06 0 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.81 +0.06 0 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.56 +0.05 0 0 925 0
29APR26 7.00 C 0.00 0.00 0.00 0.32 +0.04 19 0 2,570 0
29APR26 7.25 C 0.12 0.12 0.12 0.12 +0.02 19 5 646 -5
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 18 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 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 57 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 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 89 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.51 +0.04 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.41 +0.04 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.31 +0.04 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.07 +0.05 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.82 +0.05 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.57 +0.05 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.32 +0.05 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.08 +0.06 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.83 +0.06 19 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.59 +0.05 18 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.37 +0.03 17 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.20 +0.02 17 0 145 0
28MAY26 7.50 C 0.00 0.00 0.00 0.10 +0.02 18 0 106 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 0.00 18 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 50 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.05 31 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.59 +0.05 26 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.34 +0.04 21 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.09 +0.06 16 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.85 +0.05 17 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 +0.03 18 0 215 0
29JUN26 7.00 C 0.44 0.44 0.43 0.43 +0.03 17 8 117 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 +0.02 17 0 43 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 +0.03 18 0 69 0
29JUN26 7.75 C 0.00 0.00 0.00 0.09 +0.01 18 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.01 19 0 50 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 20 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 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 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 32 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 +0.05 29 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.59 +0.05 24 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.34 +0.04 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.09 +0.05 14 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.86 +0.06 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.64 +0.04 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.44 +0.03 17 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.29 +0.02 18 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.18 +0.02 18 0 14 0
30JUL26 7.75 C 0.10 0.10 0.10 0.11 +0.01 19 10 10 +10
30JUL26 8.00 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 18 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 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 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.63 +0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 +0.05 26 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.59 +0.05 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.35 +0.05 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.10 +0.06 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.87 +0.05 18 0 300 0
29SEP26 6.75 C 0.69 0.69 0.69 0.68 +0.07 19 5 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.47 +0.03 17 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.34 +0.02 18 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 +0.03 18 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.02 18 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 2.63 +0.05 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 +0.05 22 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 +0.05 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 +0.05 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.13 +0.06 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 +0.06 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 +0.05 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 +0.05 20 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 +0.03 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 +0.03 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.27 +0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.01 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.53 +0.05 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.43 +0.05 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.08 +0.05 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 +0.05 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.60 +0.04 19 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 +0.04 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.17 +0.05 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.98 +0.04 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.82 +0.03 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.68 +0.05 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 +0.03 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 +0.02 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.34 +0.01 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 +0.01 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.16 0.00 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
TOTAL CALL 28 7,585 +5
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 114 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 1,487 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 973 0
29APR26 7.25 P 0.06 0.06 0.06 0.06 -0.03 20 1 218 +1
29APR26 7.50 P 0.00 0.00 0.00 0.22 -0.05 22 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.44 -0.06 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.69 -0.06 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.21 -0.05 67 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.46 -0.05 77 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.71 -0.05 86 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.96 -0.05 95 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.21 -0.05 103 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 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 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 -0.01 19 0 158 0
28MAY26 7.00 P 0.06 0.06 0.06 0.05 -0.02 18 1 123 +1
28MAY26 7.25 P 0.14 0.14 0.12 0.14 -0.02 18 17 47 +16
28MAY26 7.50 P 0.00 0.00 0.00 0.28 -0.04 19 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.46 -0.06 17 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.69 -0.06 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.21 -0.05 33 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.46 -0.05 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.71 -0.05 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.96 -0.05 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.21 -0.05 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 471 0
29JUN26 6.00 P 0.01 0.01 0.01 0.01 0.00 25 10 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 -0.01 19 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 436 0
29JUN26 7.25 P 0.19 0.19 0.19 0.20 -0.02 19 20 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 -0.04 20 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.71 -0.06 18 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 -0.05 26 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.46 -0.05 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.71 -0.05 33 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 -0.05 36 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 -0.05 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.46 -0.05 42 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.20 -0.03 18 0 21 0
30JUL26 7.25 P 0.31 0.31 0.31 0.33 -0.03 18 10 20 +10
30JUL26 7.50 P 0.00 0.00 0.00 0.49 -0.03 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.68 -0.02 19 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.88 -0.06 18 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.11 -0.06 18 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.37 -0.04 23 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.61 -0.05 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.85 -0.05 24 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.10 -0.05 27 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.35 -0.04 29 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 30 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 18 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.17 -0.01 18 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.26 -0.02 18 0 147 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 -0.02 18 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 -0.04 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.71 -0.05 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 -0.05 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 -0.05 18 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 -0.04 20 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.61 -0.05 20 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 -0.05 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 -0.05 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.35 -0.05 24 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 0.01 -0.01 19 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 21 0 221 0
30DEC26 5.75 P 0.05 0.05 0.05 0.04 -0.01 19 10 97 +10
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.18 -0.01 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 -0.02 20 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 -0.04 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.66 -0.02 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 -0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.04 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.04 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 -0.05 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 -0.05 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 -0.03 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 -0.04 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.39 -0.03 26 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 0.02 -0.01 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 -0.01 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.23 -0.02 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 -0.02 20 0 18 0
30MAR27 7.00 P 0.43 0.43 0.43 0.43 -0.03 20 8 16 +8
30MAR27 7.25 P 0.00 0.00 0.00 0.56 -0.03 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.70 -0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 -0.04 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 -0.05 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 -0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 -0.06 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 -0.05 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 -0.06 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.17 -0.05 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.41 -0.05 25 0 0 0
TOTAL PUT 77 8,941 +46
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$ 14.06
29APR26 9.25 C 0.00 0.00 0.00 4.85 +0.20 155 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.60 +0.20 146 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.35 +0.20 138 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.11 +0.21 136 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.57 +0.17 83 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.11 +0.21 103 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.57 +0.17 59 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.07 +0.17 47 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.57 +0.17 36 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.10 +0.20 39 0 1,000 0
29APR26 13.50 C 0.54 0.54 0.54 0.58 +0.16 19 15 1,314 +14
29APR26 14.00 C 0.16 0.16 0.16 0.18 +0.08 17 8 514 +8
29APR26 14.50 C 0.00 0.00 0.00 0.03 +0.01 19 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 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 69 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.85 +0.20 64 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.60 +0.20 60 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.35 +0.20 57 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.11 +0.21 57 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.60 +0.20 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.11 +0.21 43 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.59 +0.17 26 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.09 +0.17 19 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.59 +0.16 12 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.12 +0.16 18 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.69 +0.12 17 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.37 +0.10 18 0 471 0
28MAY26 14.50 C 0.00 0.00 0.00 0.16 +0.04 17 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 +0.01 18 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 20 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.84 +0.18 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.60 +0.19 43 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.34 +0.17 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.09 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.85 +0.19 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.61 +0.19 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.36 +0.19 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.11 +0.19 33 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.62 +0.19 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.12 +0.19 27 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.62 +0.18 22 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.12 +0.16 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.65 +0.16 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.21 +0.11 18 0 30 0
29JUN26 13.50 C 0.85 0.89 0.85 0.85 +0.13 20 9 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.53 +0.09 19 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.31 +0.06 19 0 180 0
29JUN26 15.00 C 0.00 0.00 0.00 0.17 +0.04 19 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.08 +0.02 19 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 20 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 23 0 225 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.85 +0.16 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.67 +0.22 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.36 +0.16 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.11 +0.16 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.68 +0.22 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.19 +0.23 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.63 +0.15 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.17 +0.16 19 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.72 +0.15 19 0 0 0
30JUL26 13.00 C 1.37 1.37 1.37 1.31 +0.10 19 1 1 +1
30JUL26 13.50 C 0.00 0.00 0.00 0.97 +0.12 20 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.66 +0.08 19 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.44 +0.06 20 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.28 +0.04 20 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.16 +0.02 19 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.62 +0.16 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.37 +0.15 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.13 +0.16 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.88 +0.15 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.67 +0.19 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.39 +0.15 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.15 +0.16 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.68 +0.17 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.19 +0.16 25 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.71 +0.18 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.28 +0.20 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.81 +0.14 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.43 +0.13 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 1.10 +0.12 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.84 +0.10 22 0 460 0
29SEP26 14.50 C 0.00 0.00 0.00 0.61 +0.08 22 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.43 +0.07 22 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.29 +0.05 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 +0.04 22 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 +0.03 22 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 21 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 21 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 24 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.88 +0.15 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.67 +0.19 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.40 +0.16 25 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.15 +0.15 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.68 +0.16 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.21 +0.12 25 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.77 +0.14 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.35 +0.20 25 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.89 +0.12 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.54 +0.11 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.23 +0.10 22 0 570 0
30DEC26 14.00 C 1.05 1.05 1.05 1.00 +0.08 23 15 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.78 +0.07 22 0 225 0
30DEC26 15.00 C 0.67 0.67 0.67 0.60 +0.06 22 15 314 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.45 +0.04 22 0 135 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 +0.03 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 +0.02 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 +0.02 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 +0.01 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 22 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 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.90 +0.17 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.67 +0.18 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.40 +0.15 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.16 +0.15 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.70 +0.14 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.26 +0.15 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.84 +0.11 25 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.45 +0.18 25 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.04 +0.12 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.72 +0.10 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.44 +0.09 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.24 +0.09 24 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 1.02 +0.07 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.84 +0.06 24 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.69 +0.05 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 +0.04 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.45 +0.03 23 0 175 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 +0.03 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.29 +0.02 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.02 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.12 +0.01 24 0 45 0
TOTAL CALL 63 11,314 +38
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 675 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.02 18 0 1,240 0
29APR26 14.00 P 0.16 0.19 0.15 0.12 -0.09 18 300 2,550 +300
29APR26 14.50 P 0.00 0.00 0.00 0.47 -0.15 20 0 297 0
29APR26 15.00 P 0.00 0.00 0.00 0.94 -0.17 0 0 75 0
29APR26 15.50 P 0.00 0.00 0.00 1.44 -0.17 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 1.94 -0.17 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.44 -0.17 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.94 -0.17 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.44 -0.17 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.94 -0.17 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.44 -0.17 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.94 -0.17 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.44 -0.17 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.94 -0.17 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.94 -0.17 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.10 -0.05 17 0 530 0
28MAY26 14.00 P 0.25 0.25 0.25 0.26 -0.11 16 100 400 +74
28MAY26 14.50 P 0.00 0.00 0.00 0.57 -0.13 17 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.97 -0.16 17 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.44 -0.17 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 1.94 -0.17 0 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.44 -0.20 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.94 -0.20 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.45 -0.19 38 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.95 -0.19 42 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.45 -0.19 46 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.95 -0.19 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.45 -0.19 53 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.94 -0.20 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.95 -0.19 63 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 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 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 -0.03 19 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.21 -0.06 18 0 110 0
29JUN26 14.00 P 0.42 0.42 0.42 0.40 -0.09 18 15 285 +15
29JUN26 14.50 P 0.00 0.00 0.00 0.70 -0.11 19 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.06 -0.13 19 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.48 -0.15 19 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.94 -0.17 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.45 -0.19 23 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 2.95 -0.19 27 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.45 -0.19 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.95 -0.19 33 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.45 -0.19 36 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.95 -0.19 39 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.45 -0.19 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.95 -0.19 44 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.95 -0.19 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 -0.03 19 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.17 -0.04 20 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.30 -0.07 19 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.51 -0.09 19 0 45 0
30JUL26 14.50 P 0.75 0.75 0.75 0.79 -0.12 19 25 25 +25
30JUL26 15.00 P 0.00 0.00 0.00 1.14 -0.12 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.53 -0.15 19 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.97 -0.16 19 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.48 -0.16 23 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.99 -0.15 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.49 -0.15 31 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.95 -0.19 29 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.49 -0.15 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 -0.01 22 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 0.05 -0.01 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.29 -0.04 21 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.46 -0.05 21 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.67 -0.07 21 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.93 -0.09 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.24 -0.14 20 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.63 -0.12 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.03 -0.13 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.38 -0.21 18 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.81 -0.15 13 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.27 -0.14 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.73 -0.14 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.20 -0.14 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.68 -0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.18 -0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.66 -0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.15 -0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.14 -0.15 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 0.04 -0.01 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.02 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.21 -0.02 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.04 22 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.45 -0.06 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.63 -0.07 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 -0.09 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 -0.10 21 0 845 0
30DEC26 14.50 P 0.00 0.00 0.00 1.41 -0.11 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.80 -0.12 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.11 -0.19 20 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.49 -0.22 19 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.91 -0.14 19 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.35 -0.13 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.80 -0.12 14 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.26 -0.12 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.72 -0.13 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.20 -0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.67 -0.17 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.17 -0.14 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.14 -0.16 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.24 -0.03 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 -0.05 23 0 255 0
30MAR27 12.00 P 0.47 0.47 0.46 0.48 -0.05 23 45 45 +45
30MAR27 12.50 P 0.00 0.00 0.00 0.63 -0.07 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.83 -0.07 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.05 -0.09 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.31 -0.09 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.61 -0.10 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.98 -0.12 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.33 -0.14 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.71 -0.11 23 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.12 -0.11 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.54 -0.11 23 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.97 -0.12 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.41 -0.12 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.86 -0.12 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.32 -0.15 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.78 -0.12 18 0 0 0
TOTAL PUT 485 11,785 +459
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$ 124.60
24APR26 85.00 C 0.00 0.00 0.00 39.62 +1.80 136 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 37.12 +1.80 125 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 34.62 +1.80 114 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 32.12 +1.80 103 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 29.62 +1.80 92 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 27.12 +1.79 82 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 24.62 +1.79 71 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 22.12 +1.79 57 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 19.62 +1.79 0 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 17.12 +1.77 0 0 1 0
24APR26 110.00 C 0.00 0.00 0.00 14.64 +1.74 58 0 0 0
24APR26 112.50 C 13.00 13.00 13.00 12.18 +1.66 57 6 104 -6
24APR26 115.00 C 10.00 10.00 10.00 9.79 +1.52 57 7 86 0
24APR26 117.50 C 0.00 0.00 0.00 7.42 +1.20 52 0 261 0
24APR26 120.00 C 0.00 0.00 0.00 5.46 +1.01 56 0 132 0
24APR26 122.50 C 0.00 0.00 0.00 3.65 +0.59 54 0 45 0
24APR26 125.00 C 2.31 2.98 1.97 2.33 +0.36 55 609 384 +202
24APR26 127.50 C 1.27 1.96 1.26 1.47 +0.29 58 343 130 -39
24APR26 130.00 C 1.00 1.10 0.79 0.80 +0.14 58 103 3,112 -7
24APR26 132.50 C 0.56 0.75 0.55 0.40 +0.06 57 70 215 +10
24APR26 135.00 C 0.27 0.44 0.27 0.19 +0.02 57 249 498 +249
24APR26 137.50 C 0.28 0.28 0.28 0.08 0.00 57 31 98 -30
24APR26 140.00 C 0.16 0.16 0.15 0.04 0.00 59 70 70 +70
24APR26 142.50 C 0.00 0.00 0.00 0.02 0.00 61 0 0 0
24APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 67.13 +1.80 136 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 64.63 +1.80 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 62.13 +1.79 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 59.63 +1.79 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 57.13 +1.79 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 54.64 +1.80 123 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 52.14 +1.80 112 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 49.64 +1.80 100 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 47.14 +1.79 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 44.64 +1.79 0 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 42.14 +1.79 0 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 39.64 +1.79 0 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 37.15 +1.80 79 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 34.65 +1.80 71 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 32.15 +1.80 63 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 29.65 +1.79 54 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 27.15 +1.79 0 0 419 0
29APR26 100.00 C 0.00 0.00 0.00 24.65 +1.78 0 0 75 0
29APR26 102.50 C 0.00 0.00 0.00 22.16 +1.77 47 0 684 0
29APR26 105.00 C 0.00 0.00 0.00 20.27 +2.34 86 0 1,392 -1
29APR26 107.50 C 17.54 17.54 17.54 17.60 +2.08 71 3 1,426 0
29APR26 110.00 C 15.30 15.50 15.00 14.79 +1.22 48 16 5,139 0
29APR26 112.50 C 13.00 13.00 13.00 12.44 +1.50 48 4 2,679 0
29APR26 115.00 C 0.00 0.00 0.00 10.21 +1.34 48 0 2,170 0
29APR26 117.50 C 7.50 9.00 7.50 8.15 +1.15 48 14 1,519 -14
29APR26 120.00 C 5.72 6.85 5.72 6.11 +0.76 45 8 2,234 -8
29APR26 122.50 C 4.44 5.24 4.41 4.57 +0.57 46 180 2,294 +90
29APR26 125.00 C 3.00 4.00 3.00 3.37 +0.43 47 238 1,914 -94
29APR26 127.50 C 2.44 2.89 2.24 2.36 +0.31 48 450 1,257 +64
29APR26 130.00 C 1.90 2.10 1.45 1.62 +0.25 49 951 2,194 +340
29APR26 132.50 C 1.03 1.47 1.02 1.04 +0.15 48 587 1,225 +311
29APR26 135.00 C 0.73 1.03 0.73 0.64 +0.08 48 629 1,411 +335
29APR26 137.50 C 0.66 0.73 0.53 0.38 +0.04 48 66 884 +36
29APR26 140.00 C 0.41 0.57 0.41 0.21 +0.01 48 136 2,055 +64
29APR26 142.50 C 0.26 0.39 0.26 0.12 +0.01 48 483 1,087 0
29APR26 145.00 C 0.25 0.25 0.25 0.06 -0.01 48 36 765 -36
29APR26 147.50 C 0.00 0.00 0.00 0.04 0.00 50 0 624 0
29APR26 150.00 C 0.00 0.00 0.00 0.02 0.00 49 0 1,520 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 570 0
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 57 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 67 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 206 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 79 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 82 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 85 0 291 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 91 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 93 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 96 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 99 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 101 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 106 0 195 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 111 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 116 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 121 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 125 0 433 0
30APR26 100.00 C 0.00 0.00 0.00 24.66 +1.78 44 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 22.17 +1.76 47 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 20.27 +2.31 81 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 17.60 +2.03 66 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 14.85 +1.28 48 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 12.53 +1.47 48 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 10.34 +1.32 48 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 8.32 +1.15 48 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 6.33 +0.70 45 0 0 0
30APR26 122.50 C 0.00 0.00 0.00 4.81 +0.55 46 0 0 0
30APR26 125.00 C 0.00 0.00 0.00 3.56 +0.46 47 2 39 0
30APR26 127.50 C 2.56 2.56 2.56 2.61 +0.37 48 2 68 0
30APR26 130.00 C 1.81 2.29 1.65 1.82 +0.27 49 123 107 +52
30APR26 132.50 C 1.15 1.68 1.15 1.21 +0.18 49 84 64 +47
30APR26 135.00 C 0.93 1.22 0.92 0.78 +0.11 49 88 106 +58
30APR26 137.50 C 0.66 0.89 0.59 0.48 +0.06 48 94 124 +94
30APR26 140.00 C 0.49 0.67 0.49 0.29 +0.03 48 31 32 +30
30APR26 142.50 C 0.43 0.45 0.43 0.17 +0.02 48 90 90 +90
30APR26 145.00 C 0.00 0.00 0.00 0.10 +0.01 49 0 16 0
28MAY26 57.50 C 0.00 0.00 0.00 67.24 +1.80 74 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 64.74 +1.79 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 62.25 +1.80 60 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 59.76 +1.80 65 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 57.26 +1.79 0 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 54.77 +1.80 56 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 52.27 +1.79 0 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 49.78 +1.79 45 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 47.29 +1.79 49 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 44.80 +1.79 48 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 42.31 +1.78 47 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 39.83 +1.69 47 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 37.36 +1.66 47 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 35.61 +2.37 71 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 32.47 +1.61 47 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 30.07 +1.60 48 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 27.87 +1.75 51 0 8 0
28MAY26 100.00 C 24.57 24.57 24.46 25.47 +1.43 49 90 295 0
28MAY26 102.50 C 0.00 0.00 0.00 23.26 +1.45 49 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 20.96 +1.53 47 0 727 0
28MAY26 107.50 C 0.00 0.00 0.00 18.87 +1.42 47 0 1,037 0
28MAY26 110.00 C 17.00 17.00 17.00 16.88 +1.38 47 1 1,297 -1
28MAY26 112.50 C 14.40 14.40 14.40 15.00 +1.24 47 2 1,053 -2
28MAY26 115.00 C 12.36 12.36 12.36 12.98 +0.90 45 80 1,280 -50
28MAY26 117.50 C 11.83 11.83 11.50 11.35 +0.81 45 13 1,519 +5
28MAY26 120.00 C 10.00 10.00 9.29 9.81 +0.72 45 93 2,894 0
28MAY26 122.50 C 8.19 8.63 8.18 8.49 +0.65 46 214 2,123 +144
28MAY26 125.00 C 7.08 7.93 7.08 7.50 +0.77 47 160 811 +10
28MAY26 127.50 C 6.25 6.80 6.25 6.46 +0.63 48 81 1,437 +53
28MAY26 130.00 C 5.25 5.81 5.25 5.44 +0.50 47 124 2,723 +53
28MAY26 132.50 C 4.79 5.06 4.48 4.66 +0.52 48 7 604 0
28MAY26 135.00 C 4.35 4.35 4.03 3.95 +0.50 48 143 1,487 0
28MAY26 137.50 C 3.37 3.37 3.37 3.29 +0.43 48 5 605 0
28MAY26 140.00 C 2.88 3.30 2.78 2.72 +0.37 48 484 777 +242
28MAY26 142.50 C 2.40 2.81 2.40 2.23 +0.31 48 20 385 -1
28MAY26 145.00 C 2.01 2.20 2.01 1.82 +0.26 48 34 391 -18
28MAY26 147.50 C 1.75 1.78 1.75 1.48 +0.21 48 3 607 +2
28MAY26 150.00 C 1.75 1.75 1.46 1.20 +0.18 48 411 1,367 +346
28MAY26 152.50 C 0.00 0.00 0.00 0.96 +0.14 48 0 697 0
28MAY26 155.00 C 1.17 1.17 1.08 0.77 +0.12 48 83 536 0
28MAY26 157.50 C 0.96 0.96 0.96 0.61 +0.10 48 66 375 0
28MAY26 160.00 C 0.94 1.07 0.94 0.48 +0.07 48 60 223 -20
28MAY26 162.50 C 0.00 0.00 0.00 0.38 +0.06 48 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.30 +0.05 48 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.23 +0.04 47 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.18 +0.03 48 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.14 +0.02 48 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.11 +0.02 48 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.09 +0.02 48 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.07 +0.02 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 82.79 +1.80 76 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 81.79 +1.80 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 80.80 +1.80 74 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 79.80 +1.80 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 78.80 +1.79 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 77.81 +1.80 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 76.81 +1.79 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 75.82 +1.80 63 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 74.82 +1.79 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 72.33 +1.79 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 69.84 +1.79 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 67.36 +1.80 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 64.87 +1.80 51 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 62.38 +1.80 47 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 59.89 +1.79 41 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 57.41 +1.80 48 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 54.92 +1.79 45 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 52.44 +1.69 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 50.18 +2.00 60 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 47.97 +2.24 65 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 45.20 +1.92 53 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 42.93 +1.87 56 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 40.43 +1.76 52 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 38.15 +1.87 53 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 36.27 +1.50 59 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 33.32 +1.42 49 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 31.04 +1.54 48 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 28.97 +1.83 49 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 27.00 +1.92 50 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 24.71 +1.68 48 0 204 0
29JUN26 105.00 C 21.27 21.27 21.27 22.30 +1.22 44 5 1,398 -5
29JUN26 107.50 C 0.00 0.00 0.00 20.75 +1.51 47 0 1,729 0
29JUN26 110.00 C 0.00 0.00 0.00 18.66 +1.15 45 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 17.11 +1.24 46 0 2,519 0
29JUN26 115.00 C 14.75 14.75 14.70 15.50 +1.16 46 20 8,637 -20
29JUN26 117.50 C 0.00 0.00 0.00 14.00 +1.10 46 0 3,335 0
29JUN26 120.00 C 0.00 0.00 0.00 12.66 +1.12 46 0 3,582 0
29JUN26 122.50 C 11.38 11.38 11.38 11.08 +0.76 45 18 2,781 -18
29JUN26 125.00 C 0.00 0.00 0.00 9.89 +0.63 45 0 10,529 0
29JUN26 127.50 C 0.00 0.00 0.00 8.91 +0.64 46 0 1,112 0
29JUN26 130.00 C 0.00 0.00 0.00 7.97 +0.60 46 0 10,797 0
29JUN26 132.50 C 6.97 6.97 6.97 7.11 +0.52 46 30 1,532 0
29JUN26 135.00 C 0.00 0.00 0.00 6.38 +0.58 47 0 1,671 0
29JUN26 137.50 C 0.00 0.00 0.00 5.66 +0.58 47 0 1,258 0
29JUN26 140.00 C 5.42 5.44 5.23 4.96 +0.51 47 41 6,838 0
29JUN26 142.50 C 0.00 0.00 0.00 4.34 +0.46 47 0 730 0
29JUN26 145.00 C 4.10 4.16 4.07 3.79 +0.41 47 99 942 +86
29JUN26 147.50 C 0.00 0.00 0.00 3.30 +0.37 47 0 937 0
29JUN26 150.00 C 3.26 3.26 3.26 2.86 +0.32 46 1 11,652 -1
29JUN26 152.50 C 0.00 0.00 0.00 2.48 +0.29 46 0 213 0
29JUN26 155.00 C 2.73 2.73 2.73 2.14 +0.25 46 36 1,018 0
29JUN26 157.50 C 0.00 0.00 0.00 1.85 +0.23 46 0 381 0
29JUN26 160.00 C 1.95 1.99 1.95 1.59 +0.20 46 20 1,524 +10
29JUN26 162.50 C 0.00 0.00 0.00 1.36 +0.17 46 0 493 0
29JUN26 165.00 C 0.00 0.00 0.00 1.17 +0.15 46 0 5,269 0
29JUN26 167.50 C 0.00 0.00 0.00 1.00 +0.13 46 0 451 0
29JUN26 170.00 C 1.40 1.40 1.40 0.85 +0.11 46 10 3,085 0
29JUN26 172.50 C 1.24 1.24 1.24 0.73 +0.10 46 10 252 0
29JUN26 175.00 C 1.35 1.35 1.35 0.62 +0.09 46 24 154 +24
29JUN26 177.50 C 0.00 0.00 0.00 0.52 +0.07 46 0 281 0
29JUN26 180.00 C 0.98 0.98 0.98 0.44 +0.06 46 3 298 0
29JUN26 182.50 C 0.00 0.00 0.00 0.38 +0.06 46 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.32 +0.05 46 0 265 0
29JUN26 187.50 C 0.00 0.00 0.00 0.27 +0.05 46 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.22 +0.03 46 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.18 +0.02 46 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.16 +0.03 46 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.13 +0.02 46 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 74 0
29JUN26 210.00 C 0.40 0.41 0.40 0.06 +0.01 47 60 615 0
29JUN26 215.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 740 0
30JUL26 82.50 C 0.00 0.00 0.00 43.00 +1.70 45 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 40.66 +1.68 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 38.35 +1.64 45 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 36.27 +1.50 47 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 33.88 +1.56 45 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 31.73 +1.37 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 29.64 +1.35 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 27.62 +1.32 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 26.05 +1.64 47 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 24.11 +1.67 46 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 22.28 +1.49 46 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 20.32 +1.17 45 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 18.71 +1.11 45 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 17.18 +1.04 45 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 15.74 +0.97 45 0 1,263 0
30JUL26 120.00 C 0.00 0.00 0.00 14.38 +0.88 45 0 273 0
30JUL26 122.50 C 13.68 13.68 13.35 13.07 +0.77 45 61 215 0
30JUL26 125.00 C 11.68 11.82 11.68 11.92 +0.82 45 111 321 +80
30JUL26 127.50 C 10.37 11.40 10.37 10.87 +0.74 45 110 329 +92
30JUL26 130.00 C 9.74 9.74 9.74 9.91 +0.58 45 21 73 +21
30JUL26 132.50 C 0.00 0.00 0.00 9.05 +1.02 45 0 51 0
30JUL26 135.00 C 0.00 0.00 0.00 8.26 +0.57 46 0 138 0
30JUL26 137.50 C 0.00 0.00 0.00 7.44 +0.52 46 0 90 0
30JUL26 140.00 C 0.00 0.00 0.00 6.69 +0.47 46 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 6.01 +0.43 46 0 0 0
30JUL26 145.00 C 5.79 5.79 5.76 5.39 +0.39 45 199 202 +199
29SEP26 55.00 C 0.00 0.00 0.00 70.20 +1.79 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 67.74 +1.79 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 65.29 +1.78 46 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 62.85 +1.77 46 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 60.43 +1.77 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 58.02 +1.76 46 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 55.63 +1.74 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 53.27 +1.73 46 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 50.94 +1.72 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 48.64 +1.69 46 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 46.37 +1.66 46 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 44.15 +1.64 46 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 41.98 +1.61 46 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 39.85 +1.58 46 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 37.78 +1.54 46 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 35.77 +1.51 46 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 33.98 +1.63 47 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 32.06 +1.56 47 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 29.80 +1.08 44 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 28.23 +1.22 45 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 26.79 +1.58 46 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 25.13 +1.61 46 0 1,258 0
29SEP26 110.00 C 0.00 0.00 0.00 24.01 +1.99 48 0 2,772 0
29SEP26 112.50 C 0.00 0.00 0.00 21.77 +1.16 45 0 2,164 0
29SEP26 115.00 C 0.00 0.00 0.00 20.31 +1.08 45 0 2,980 0
29SEP26 117.50 C 0.00 0.00 0.00 18.98 +0.77 45 0 1,316 0
29SEP26 120.00 C 17.64 17.64 17.64 17.64 +0.73 45 10 2,160 0
29SEP26 122.50 C 0.00 0.00 0.00 16.56 +0.82 45 0 1,270 0
29SEP26 125.00 C 0.00 0.00 0.00 15.44 +0.83 45 0 7,567 0
29SEP26 127.50 C 0.00 0.00 0.00 14.87 +1.40 47 0 1,113 0
29SEP26 130.00 C 0.00 0.00 0.00 13.43 +0.86 45 0 1,052 0
29SEP26 132.50 C 0.00 0.00 0.00 12.53 +0.82 46 0 539 0
29SEP26 135.00 C 0.00 0.00 0.00 11.69 +0.61 46 0 2,613 0
29SEP26 137.50 C 0.00 0.00 0.00 10.92 +0.74 46 0 413 0
29SEP26 140.00 C 0.00 0.00 0.00 10.20 +0.50 46 0 2,654 0
29SEP26 142.50 C 9.20 9.20 9.20 9.54 +0.56 47 3 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 8.89 +0.76 47 0 897 0
29SEP26 147.50 C 0.00 0.00 0.00 8.22 +0.55 47 0 197 0
29SEP26 150.00 C 0.00 0.00 0.00 7.60 +0.51 47 0 1,900 0
29SEP26 152.50 C 0.00 0.00 0.00 7.02 +0.48 47 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 6.49 +0.45 47 0 297 0
29SEP26 157.50 C 6.21 6.21 6.21 5.99 +0.42 46 2 246 0
29SEP26 160.00 C 0.00 0.00 0.00 5.52 +0.39 46 0 132 0
29SEP26 162.50 C 0.00 0.00 0.00 5.09 +0.50 46 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 4.55 +0.33 46 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 4.19 +0.30 46 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 3.86 +0.28 46 0 226 0
29SEP26 172.50 C 0.00 0.00 0.00 3.55 +0.26 46 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 3.27 +0.25 46 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 3.01 +0.23 46 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 2.76 +0.21 46 0 118 0
29SEP26 182.50 C 0.00 0.00 0.00 2.54 +0.20 46 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 2.33 +0.18 46 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 2.14 +0.11 46 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.97 +0.16 46 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.81 +0.15 46 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.66 +0.14 46 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.52 +0.12 46 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.39 +0.11 46 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 1.17 +0.09 46 0 289 0
29SEP26 210.00 C 0.00 0.00 0.00 0.98 +0.08 46 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.83 +0.07 46 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.69 +0.05 46 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 70.64 +1.76 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 68.25 +1.75 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 65.87 +1.74 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 63.52 +1.73 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 61.19 +1.71 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 58.89 +1.69 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 56.62 +1.66 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 54.39 +1.64 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 52.20 +1.61 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 50.05 +1.58 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 47.94 +1.49 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 45.89 +1.51 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 43.88 +1.47 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 41.93 +1.44 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.03 +1.40 45 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 38.18 +1.35 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.40 +1.31 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.67 +1.27 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.00 +1.22 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 31.39 +1.18 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 29.83 +1.13 45 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 28.34 +1.09 45 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 26.57 +1.05 44 0 17,855 0
30DEC26 112.50 C 0.00 0.00 0.00 25.53 +1.00 45 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 23.93 +1.00 44 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 22.54 +0.82 44 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 21.36 +0.79 44 0 1,520 0
30DEC26 122.50 C 19.74 20.62 19.74 20.37 +0.82 45 37 866 +37
30DEC26 125.00 C 18.69 19.53 18.69 19.30 +0.80 45 34 4,129 0
30DEC26 127.50 C 18.50 18.50 18.50 18.28 +0.76 45 4 563 0
30DEC26 130.00 C 17.60 17.60 17.60 17.32 +0.73 45 50 1,129 +50
30DEC26 132.50 C 0.00 0.00 0.00 16.41 +0.95 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 15.55 +0.66 45 0 851 0
30DEC26 137.50 C 0.00 0.00 0.00 14.74 +0.62 45 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 13.98 +0.58 45 0 1,197 0
30DEC26 142.50 C 0.00 0.00 0.00 13.26 +0.79 46 0 1,207 0
30DEC26 145.00 C 0.00 0.00 0.00 12.58 +1.10 46 0 640 0
30DEC26 147.50 C 0.00 0.00 0.00 11.95 +0.73 46 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 11.32 +0.48 46 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 10.67 +0.45 46 0 571 0
30DEC26 155.00 C 0.00 0.00 0.00 10.05 +0.41 46 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 9.48 +0.66 46 0 75 0
30DEC26 160.00 C 9.03 9.03 9.03 8.93 +0.62 46 3 211 +3
30DEC26 162.50 C 0.00 0.00 0.00 8.41 +0.58 46 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 7.92 +0.55 46 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 7.46 +0.52 46 0 25 0
30DEC26 170.00 C 7.86 7.86 7.86 7.02 +0.48 46 5 326 +5
30DEC26 172.50 C 0.00 0.00 0.00 6.42 +0.26 45 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 6.04 +0.25 45 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 5.68 +0.23 45 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 5.35 +0.22 45 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 5.03 +0.20 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 4.73 +0.18 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 4.45 +0.04 45 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 4.19 +0.16 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.94 +0.15 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.71 +0.15 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 3.49 +0.14 45 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 3.28 +0.12 45 0 135 0
30MAR27 57.50 C 0.00 0.00 0.00 68.86 +1.71 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 66.56 +1.69 45 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 64.30 +1.67 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 62.07 +1.65 45 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 59.87 +1.62 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 57.71 +1.59 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 55.60 +1.57 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 53.52 +1.53 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 51.50 +1.50 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 49.52 +1.47 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.59 +1.43 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.71 +1.39 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.88 +1.36 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.10 +1.32 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.37 +1.27 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.70 +1.23 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 37.08 +1.19 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 35.51 +1.15 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 34.00 +1.11 45 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 32.53 +1.07 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 31.12 +1.03 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 29.76 +0.99 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 28.45 +0.95 45 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 27.19 +1.30 45 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 25.54 +0.80 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 24.63 +0.92 44 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 23.53 +0.88 44 0 50 0
30MAR27 125.00 C 0.00 0.00 0.00 22.49 +0.85 44 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 21.49 +0.83 45 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 20.54 +1.09 45 0 54 0
30MAR27 132.50 C 0.00 0.00 0.00 19.64 +1.05 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 18.78 +0.79 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 17.95 +0.74 45 0 10 0
30MAR27 140.00 C 17.21 17.21 17.21 17.18 +0.70 45 3 65 0
30MAR27 142.50 C 0.00 0.00 0.00 16.75 +0.99 46 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 15.97 +1.10 46 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 15.22 +0.78 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 14.51 +0.61 46 0 54 0
30MAR27 152.50 C 0.00 0.00 0.00 13.82 +0.49 46 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 13.17 +0.43 46 0 22 0
30MAR27 157.50 C 0.00 0.00 0.00 12.55 +0.41 46 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 11.96 +0.39 46 0 42 0
30MAR27 162.50 C 11.60 11.60 11.60 11.39 +0.68 45 21 312 +21
30MAR27 165.00 C 0.00 0.00 0.00 10.54 +0.34 45 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 10.04 +0.32 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 9.56 +0.30 45 0 68 0
30MAR27 172.50 C 0.00 0.00 0.00 9.11 +0.29 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 8.67 +0.01 45 0 51 0
30MAR27 177.50 C 0.00 0.00 0.00 8.26 +0.25 45 0 13 0
30MAR27 180.00 C 0.00 0.00 0.00 7.87 +0.24 45 0 63 0
TOTAL CALL 9,028 272,849 +3,254
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 100 0 25 0
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 90 0 49 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 81 0 49 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 72 0 100 0
24APR26 107.50 P 0.05 0.05 0.05 0.01 -0.02 63 4 311 0
24APR26 110.00 P 0.00 0.00 0.00 0.02 -0.06 58 0 229 0
24APR26 112.50 P 0.10 0.10 0.10 0.06 -0.14 57 4 83 +4
24APR26 115.00 P 0.00 0.00 0.00 0.17 -0.29 57 0 345 0
24APR26 117.50 P 0.33 0.33 0.33 0.42 -0.45 57 10 197 0
24APR26 120.00 P 0.67 0.85 0.67 0.84 -0.82 56 90 425 +34
24APR26 122.50 P 2.06 2.20 1.29 1.60 -1.03 56 329 264 +206
24APR26 125.00 P 3.37 3.37 2.23 2.86 -1.35 58 70 77 +69
24APR26 127.50 P 0.00 0.00 0.00 4.43 -1.47 60 0 6 0
24APR26 130.00 P 0.00 0.00 0.00 6.34 -1.47 62 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 8.52 -1.49 67 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 10.56 -1.78 57 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 12.96 -1.79 57 0 0 0
24APR26 140.00 P 0.00 0.00 0.00 15.42 -1.80 58 0 0 0
24APR26 142.50 P 0.00 0.00 0.00 17.90 -1.80 0 0 0 0
24APR26 145.00 P 0.00 0.00 0.00 20.40 -1.80 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 178 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 168 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 151 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 142 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 135 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 127 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 105 0 427 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 99 0 241 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 92 0 117 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 85 0 134 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1,118 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 1,439 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,863 0
29APR26 97.50 P 0.04 0.04 0.04 0.01 0.00 61 60 2,075 +60
29APR26 100.00 P 0.01 0.04 0.01 0.01 0.00 55 65 2,298 +60
29APR26 102.50 P 0.05 0.05 0.05 0.01 -0.02 49 30 1,154 -5
29APR26 105.00 P 0.12 0.12 0.11 0.03 -0.04 50 43 8,664 -43
29APR26 107.50 P 0.17 0.17 0.17 0.06 -0.10 48 40 2,648 -40
29APR26 110.00 P 0.20 0.25 0.20 0.14 -0.18 48 214 1,934 -194
29APR26 112.50 P 0.37 0.37 0.35 0.29 -0.31 48 60 2,179 -60
29APR26 115.00 P 0.71 0.71 0.48 0.57 -0.41 48 181 1,700 -40
29APR26 117.50 P 1.20 1.30 0.79 0.96 -0.65 47 657 2,819 -446
29APR26 120.00 P 1.80 2.05 1.44 1.60 -0.83 47 858 5,829 -42
29APR26 122.50 P 2.70 2.80 2.30 2.51 -1.08 47 552 1,523 -301
29APR26 125.00 P 3.66 3.66 3.66 3.76 -1.26 48 30 2,315 +30
29APR26 127.50 P 5.80 5.80 5.01 5.32 -1.33 49 34 1,349 +29
29APR26 130.00 P 0.00 0.00 0.00 6.90 -1.57 48 0 7,568 0
29APR26 132.50 P 0.00 0.00 0.00 8.85 -1.65 48 1 654 0
29APR26 135.00 P 0.00 0.00 0.00 10.97 -1.71 48 0 684 0
29APR26 137.50 P 0.00 0.00 0.00 13.21 -1.76 48 0 835 0
29APR26 140.00 P 0.00 0.00 0.00 15.56 -1.78 48 0 812 0
29APR26 142.50 P 19.77 19.77 19.77 17.97 -1.80 48 4 597 -4
29APR26 145.00 P 0.00 0.00 0.00 20.43 -1.79 48 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 23.32 -1.39 76 0 732 0
29APR26 150.00 P 0.00 0.00 0.00 25.74 -1.46 79 0 281 0
29APR26 152.50 P 0.00 0.00 0.00 27.90 -1.80 0 0 174 0
29APR26 155.00 P 0.00 0.00 0.00 30.40 -1.80 0 0 229 0
29APR26 157.50 P 0.00 0.00 0.00 32.90 -1.80 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 35.40 -1.80 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 37.90 -1.80 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 40.40 -1.80 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 42.90 -1.80 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 45.40 -1.80 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 47.90 -1.80 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 50.40 -1.80 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 52.90 -1.80 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 55.40 -1.80 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 57.90 -1.80 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 60.40 -1.80 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 62.90 -1.80 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 65.40 -1.80 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 67.90 -1.80 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 70.40 -1.80 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 72.90 -1.80 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 75.40 -1.80 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 80.40 -1.80 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 85.40 -1.80 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 90.40 -1.80 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 95.40 -1.80 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 0.01 -0.04 47 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.04 -0.06 49 0 0 0
30APR26 107.50 P 0.19 0.19 0.19 0.09 -0.11 48 30 30 +30
30APR26 110.00 P 0.00 0.00 0.00 0.19 -0.21 48 0 0 0
30APR26 112.50 P 0.51 0.51 0.51 0.38 -0.33 48 10 40 +10
30APR26 115.00 P 0.82 0.82 0.82 0.70 -0.42 49 75 214 +75
30APR26 117.50 P 1.30 1.41 0.98 1.14 -0.61 48 28 11 -11
30APR26 120.00 P 2.17 2.17 1.79 1.81 -0.80 47 19 19 +19
30APR26 122.50 P 3.33 3.33 2.68 2.77 -0.97 48 32 62 +28
30APR26 125.00 P 0.00 0.00 0.00 4.03 -1.12 49 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 5.58 -1.28 50 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 7.21 -1.42 49 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 9.00 -1.64 48 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 11.09 -1.69 48 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 13.31 -1.73 48 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 15.63 -1.76 48 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 18.01 -1.79 48 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 20.45 -1.79 48 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 40 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 66 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 56 0 49 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 204 0
28MAY26 87.50 P 0.00 0.00 0.00 0.06 -0.02 48 0 149 0
28MAY26 90.00 P 0.00 0.00 0.00 0.09 -0.04 47 0 135 0
28MAY26 92.50 P 0.00 0.00 0.00 0.15 -0.06 47 0 286 0
28MAY26 95.00 P 0.00 0.00 0.00 0.24 -0.09 48 0 822 0
28MAY26 97.50 P 0.00 0.00 0.00 0.37 -0.13 48 0 578 0
28MAY26 100.00 P 0.83 0.83 0.71 0.56 -0.17 48 211 760 +101
28MAY26 102.50 P 0.00 0.00 0.00 0.82 -0.20 48 0 644 0
28MAY26 105.00 P 1.32 1.32 1.18 1.14 -0.27 48 13 959 +1
28MAY26 107.50 P 1.63 1.63 1.45 1.50 -0.39 47 12 1,618 +7
28MAY26 110.00 P 2.22 2.22 1.85 1.99 -0.45 47 122 5,070 +76
28MAY26 112.50 P 2.63 2.63 2.44 2.58 -0.52 47 51 2,058 -1
28MAY26 115.00 P 3.64 3.64 3.64 3.29 -0.71 47 20 2,325 0
28MAY26 117.50 P 4.00 4.00 3.80 4.16 -0.68 47 13 1,687 -3
28MAY26 120.00 P 5.54 5.58 5.19 5.19 -0.80 47 26 2,475 +12
28MAY26 122.50 P 6.35 6.35 6.35 6.37 -0.87 47 6 1,664 +6
28MAY26 125.00 P 8.12 8.12 7.23 7.66 -1.07 48 589 3,173 -533
28MAY26 127.50 P 0.00 0.00 0.00 9.21 -1.12 48 0 1,162 0
28MAY26 130.00 P 10.97 11.04 10.01 10.74 -1.25 48 79 1,943 +36
28MAY26 132.50 P 0.00 0.00 0.00 12.52 -0.93 50 1 1,589 +1
28MAY26 135.00 P 14.67 14.67 14.40 13.97 -1.29 47 40 2,595 -10
28MAY26 137.50 P 0.00 0.00 0.00 15.82 -1.38 47 0 1,289 0
28MAY26 140.00 P 0.00 0.00 0.00 17.76 -1.45 47 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 19.81 -1.98 47 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 22.21 -1.72 50 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 24.41 -1.74 51 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 26.66 -1.94 51 0 43 0
28MAY26 152.50 P 0.00 0.00 0.00 28.90 -1.99 52 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 31.22 -1.75 52 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 33.55 -1.73 52 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 35.90 -1.49 52 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 38.27 -1.55 52 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 40.51 -2.07 47 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 42.96 -2.03 47 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 45.43 -1.78 47 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 47.99 -1.75 53 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 50.49 -1.81 55 0 60 0
28MAY26 177.50 P 0.00 0.00 0.00 53.01 -1.74 57 0 117 0
28MAY26 180.00 P 0.00 0.00 0.00 55.40 -1.81 0 0 150 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 84 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 82 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 64 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 54 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.03 -0.02 45 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.06 -0.02 46 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.09 -0.03 46 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.14 -0.04 46 0 567 0
29JUN26 85.00 P 0.00 0.00 0.00 0.22 -0.05 46 0 738 0
29JUN26 87.50 P 0.00 0.00 0.00 0.32 -0.07 46 0 1,197 0
29JUN26 90.00 P 0.00 0.00 0.00 0.46 -0.11 46 0 7,627 0
29JUN26 92.50 P 0.00 0.00 0.00 0.66 -0.12 46 0 1,145 0
29JUN26 95.00 P 0.00 0.00 0.00 0.90 -0.16 46 0 1,082 0
29JUN26 97.50 P 0.00 0.00 0.00 1.18 -0.23 46 0 1,551 0
29JUN26 100.00 P 1.90 1.90 1.90 1.56 -0.24 46 95 11,435 -65
29JUN26 102.50 P 0.00 0.00 0.00 2.00 -0.32 46 0 4,607 0
29JUN26 105.00 P 0.00 0.00 0.00 2.47 -0.42 46 0 7,304 0
29JUN26 107.50 P 0.00 0.00 0.00 3.13 -0.45 46 0 4,167 0
29JUN26 110.00 P 0.00 0.00 0.00 3.80 -0.53 46 0 12,716 0
29JUN26 112.50 P 0.00 0.00 0.00 4.50 -0.64 46 0 4,459 0
29JUN26 115.00 P 0.00 0.00 0.00 5.41 -0.69 46 0 9,779 0
29JUN26 117.50 P 0.00 0.00 0.00 6.48 -0.65 46 0 3,619 0
29JUN26 120.00 P 7.13 7.13 7.13 7.58 -0.74 46 4 4,352 0
29JUN26 122.50 P 0.00 0.00 0.00 8.79 -0.81 46 0 2,554 0
29JUN26 125.00 P 10.28 10.28 9.72 10.18 -0.83 47 16 1,949 -5
29JUN26 127.50 P 0.00 0.00 0.00 11.64 -0.89 47 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 13.21 -1.00 48 0 1,288 0
29JUN26 132.50 P 15.39 15.39 15.39 14.90 -0.66 48 24 954 0
29JUN26 135.00 P 0.00 0.00 0.00 16.09 -1.22 46 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 17.88 -1.73 46 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 20.28 -1.35 49 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 22.09 -1.46 49 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 24.10 -1.53 49 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 26.20 -1.51 50 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 28.51 -1.35 51 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 30.68 -1.36 52 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 32.87 -1.35 52 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 35.06 -1.41 53 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 37.31 -1.42 53 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 39.18 -1.79 50 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 41.48 -1.87 50 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 43.77 -1.88 50 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 46.00 -1.94 49 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 48.32 -2.01 48 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 50.74 -1.91 48 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 53.05 -1.75 46 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 55.90 -1.62 54 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 57.96 -1.77 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 60.43 -1.78 46 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 62.91 -1.79 46 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 65.40 -1.80 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 67.90 -1.80 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 70.40 -1.80 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 72.90 -1.80 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 75.40 -1.80 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 80.40 -1.80 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 85.40 -1.80 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 90.40 -1.80 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 95.40 -1.80 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.37 -0.09 45 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 0.50 -0.13 45 0 14 0
30JUL26 87.50 P 0.00 0.00 0.00 0.69 -0.14 45 0 94 0
30JUL26 90.00 P 0.00 0.00 0.00 0.91 -0.23 45 0 34 0
30JUL26 92.50 P 0.00 0.00 0.00 1.23 -0.23 45 0 2 0
30JUL26 95.00 P 2.02 2.02 2.02 1.58 -0.28 45 4 40 +4
30JUL26 97.50 P 0.00 0.00 0.00 1.98 -0.34 45 0 379 0
30JUL26 100.00 P 0.00 0.00 0.00 2.47 -0.39 45 0 184 0
30JUL26 102.50 P 0.00 0.00 0.00 3.01 -0.47 45 0 855 0
30JUL26 105.00 P 0.00 0.00 0.00 3.67 -0.51 45 0 1,070 0
30JUL26 107.50 P 0.00 0.00 0.00 4.37 -0.60 45 0 365 0
30JUL26 110.00 P 5.04 5.04 5.04 5.21 -0.63 46 100 833 +72
30JUL26 112.50 P 0.00 0.00 0.00 6.08 -0.67 46 0 403 0
30JUL26 115.00 P 7.42 7.42 6.73 7.09 -0.68 46 205 577 +195
30JUL26 117.50 P 7.75 7.75 7.75 8.16 -0.68 46 5 45 +5
30JUL26 120.00 P 9.40 9.40 9.40 9.32 -0.71 46 2 54 +2
30JUL26 122.50 P 11.02 11.02 11.02 10.57 -0.64 46 30 721 0
30JUL26 125.00 P 11.58 11.64 11.58 11.49 -1.33 44 88 208 +88
30JUL26 127.50 P 13.56 13.62 13.05 13.00 -1.37 45 72 178 +72
30JUL26 130.00 P 14.56 14.66 14.47 14.89 -1.06 46 90 141 +90
30JUL26 132.50 P 17.15 17.15 16.69 16.51 -1.14 47 31 552 +21
30JUL26 135.00 P 0.00 0.00 0.00 17.67 -1.78 45 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 19.35 -1.94 45 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 21.15 -2.01 45 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 22.97 -2.10 45 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 24.87 -2.23 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 47 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.01 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.04 46 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.31 -0.04 46 0 284 0
29SEP26 72.50 P 0.00 0.00 0.00 0.42 -0.07 46 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.56 -0.08 46 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.74 -0.10 46 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.94 -0.16 46 0 3,973 0
29SEP26 82.50 P 0.00 0.00 0.00 1.21 -0.15 46 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.50 -0.23 46 0 320 0
29SEP26 87.50 P 0.00 0.00 0.00 1.86 -0.22 46 0 508 0
29SEP26 90.00 P 2.70 2.70 2.70 2.27 -0.30 46 8 3,109 -8
29SEP26 92.50 P 0.00 0.00 0.00 2.80 -0.32 46 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 3.36 -0.32 46 0 1,458 0
29SEP26 97.50 P 4.08 4.08 4.08 3.93 -0.42 46 30 577 +30
29SEP26 100.00 P 4.58 4.76 4.58 4.65 -0.42 46 302 8,640 +75
29SEP26 102.50 P 0.00 0.00 0.00 5.37 -0.46 47 0 2,572 0
29SEP26 105.00 P 0.00 0.00 0.00 6.17 -0.48 46 0 5,559 0
29SEP26 107.50 P 7.30 7.30 7.30 6.78 -0.76 45 4 5,212 -4
29SEP26 110.00 P 7.67 7.67 7.67 7.95 -0.64 47 100 6,034 -100
29SEP26 112.50 P 0.00 0.00 0.00 8.94 -0.69 46 0 3,318 0
29SEP26 115.00 P 9.60 9.60 9.60 9.98 -0.63 46 150 4,561 -150
29SEP26 117.50 P 0.00 0.00 0.00 11.13 -0.71 46 0 2,716 0
29SEP26 120.00 P 11.98 11.98 11.98 12.35 -0.75 46 3 4,635 -3
29SEP26 122.50 P 0.00 0.00 0.00 13.64 -0.97 46 0 1,958 0
29SEP26 125.00 P 0.00 0.00 0.00 15.01 -0.89 46 0 5,450 0
29SEP26 127.50 P 15.88 15.88 15.88 16.45 -0.95 46 3 183 +3
29SEP26 130.00 P 0.00 0.00 0.00 17.84 -1.19 46 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 19.50 -1.15 47 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 21.21 -1.12 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 22.93 -1.17 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 24.70 -0.52 47 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 26.52 -1.26 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 28.39 -1.29 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 30.32 -1.28 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 32.27 -1.32 48 0 285 0
29SEP26 152.50 P 0.00 0.00 0.00 34.25 -1.36 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 36.29 -1.43 49 0 255 0
29SEP26 157.50 P 37.65 37.65 37.51 38.58 -1.19 50 60 434 -46
29SEP26 160.00 P 0.00 0.00 0.00 40.20 -1.60 48 0 40 0
29SEP26 162.50 P 0.00 0.00 0.00 42.46 -1.61 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 43.73 -1.47 46 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 46.75 -1.63 49 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 48.94 -0.63 50 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 51.30 -0.51 51 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 53.27 -0.78 50 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 54.72 -1.58 46 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 56.97 -1.63 46 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 59.28 -1.64 46 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 61.61 -1.64 46 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 63.94 -1.65 46 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 66.27 -1.67 46 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 68.63 -1.70 46 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 71.02 -1.70 46 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 73.41 -1.71 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 75.82 -1.71 46 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 80.65 -1.75 46 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 85.54 -1.76 46 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 90.46 -1.78 46 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 95.42 -1.78 46 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.15 -0.03 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.21 -0.05 45 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.30 -0.05 45 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.40 -0.08 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.54 -0.08 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.68 -0.13 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.89 -0.13 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.11 -0.17 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.39 -0.19 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.70 -0.20 45 0 10 0
30DEC26 80.00 P 2.65 2.65 2.65 2.12 -0.20 46 1 466 -1
30DEC26 82.50 P 0.00 0.00 0.00 2.48 -0.27 45 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 2.99 -0.26 46 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.45 -0.36 45 0 92 0
30DEC26 90.00 P 4.29 4.29 4.29 4.13 -0.25 46 2 3,968 +2
30DEC26 92.50 P 0.00 0.00 0.00 4.74 -0.50 46 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 5.48 -0.49 46 0 533 0
30DEC26 97.50 P 0.00 0.00 0.00 6.22 -0.48 46 0 130 0
30DEC26 100.00 P 7.26 7.28 7.26 7.01 -0.47 46 4 3,157 +4
30DEC26 102.50 P 0.00 0.00 0.00 7.65 -0.63 45 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 8.73 -0.49 45 0 749 0
30DEC26 107.50 P 10.01 10.01 10.01 9.69 -0.70 45 1 1,737 -1
30DEC26 110.00 P 0.00 0.00 0.00 10.71 -0.63 45 0 18,707 0
30DEC26 112.50 P 0.00 0.00 0.00 11.80 -0.67 45 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 12.95 -0.64 45 0 3,747 0
30DEC26 117.50 P 13.99 13.99 13.99 14.16 -0.76 45 24 1,151 +24
30DEC26 120.00 P 15.85 15.85 14.99 15.43 -0.98 45 15 1,068 +11
30DEC26 122.50 P 0.00 0.00 0.00 16.46 -1.11 45 0 2,293 0
30DEC26 125.00 P 18.71 18.71 18.66 18.15 -1.10 45 195 4,898 0
30DEC26 127.50 P 19.37 19.69 19.37 19.60 -1.03 45 43 330 +43
30DEC26 130.00 P 0.00 0.00 0.00 20.75 -1.45 45 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 22.75 -1.04 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 24.24 -1.23 46 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 26.03 -1.17 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 27.81 -1.16 46 0 4,072 0
30DEC26 142.50 P 0.00 0.00 0.00 29.54 -0.72 46 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 31.41 -1.21 47 0 6,861 0
30DEC26 147.50 P 0.00 0.00 0.00 33.20 -0.71 47 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 35.09 -0.68 47 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 37.03 -0.60 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 39.05 -1.29 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 41.18 -1.16 48 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 42.95 -0.58 48 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 44.07 -1.47 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.03 -0.53 48 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 48.10 -1.51 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 50.18 -2.63 45 0 207 0
30DEC26 172.50 P 0.00 0.00 0.00 52.32 -1.56 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 54.45 -1.57 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 56.60 -1.58 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 58.75 -1.59 45 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 60.93 -1.64 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 63.17 -1.65 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 65.42 -1.65 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 67.67 -1.66 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 69.93 -1.66 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 72.20 -1.67 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 74.50 -1.70 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 76.84 -1.70 45 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.50 -0.09 45 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.65 -0.09 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.83 -0.13 45 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.05 -0.14 45 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.28 -0.20 45 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.60 -0.20 45 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.92 -0.22 45 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 2.30 -0.28 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.73 -0.28 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.17 -0.36 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.73 -0.37 45 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.30 -0.38 45 0 16 0
30MAR27 87.50 P 0.00 0.00 0.00 4.87 -0.49 45 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 5.60 -0.49 45 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 6.33 -0.50 45 0 831 0
30MAR27 95.00 P 7.30 7.30 7.30 7.07 -0.58 45 2 20 +2
30MAR27 97.50 P 0.00 0.00 0.00 8.04 -0.49 45 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 8.73 -0.62 44 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 9.62 -0.67 44 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 10.82 -0.48 45 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 11.85 -0.92 45 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 12.64 -0.86 44 0 6 0
30MAR27 112.50 P 0.00 0.00 0.00 14.09 -0.58 45 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 15.29 -0.68 45 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 16.55 -0.88 45 0 2 0
30MAR27 120.00 P 18.30 18.30 17.85 17.86 -0.93 45 7 51 -1
30MAR27 122.50 P 0.00 0.00 0.00 19.22 -0.98 45 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 20.63 -1.21 45 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 22.09 -0.91 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.70 -0.84 45 0 38 0
30MAR27 132.50 P 0.00 0.00 0.00 25.03 -1.10 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.54 -1.18 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.17 -1.24 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.86 -1.24 45 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 31.55 -1.25 45 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.25 -1.26 45 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.95 -1.33 45 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.76 -1.38 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 38.62 -1.39 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 40.49 -1.39 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 42.36 -1.40 45 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 44.24 -1.41 45 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 46.15 -1.49 45 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 48.16 -1.50 45 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 50.18 -1.51 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 52.20 -1.51 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 54.23 -1.52 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 56.27 -1.53 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 58.34 -1.59 45 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 60.48 -1.60 45 0 0 0
TOTAL PUT 6,433 351,865 -480
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BLI - BILIBILI CLOSING PRICE HK$ 189.50
29APR26 147.50 C 0.00 0.00 0.00 42.08 -5.91 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 39.58 -5.91 49 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 37.08 -5.91 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 34.59 -5.91 48 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 32.10 -5.90 48 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 29.62 -5.90 48 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 27.16 -5.88 48 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 24.72 -5.85 48 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 22.32 -5.81 49 0 15 0
29APR26 170.00 C 0.00 0.00 0.00 19.97 -5.74 49 0 165 0
29APR26 172.50 C 0.00 0.00 0.00 17.69 -5.65 49 0 550 0
29APR26 175.00 C 0.00 0.00 0.00 15.49 -5.53 49 0 84 0
29APR26 177.50 C 0.00 0.00 0.00 13.41 -5.37 49 0 324 0
29APR26 180.00 C 0.00 0.00 0.00 11.46 -5.16 49 0 145 0
29APR26 182.50 C 0.00 0.00 0.00 9.66 -4.90 49 0 466 0
29APR26 185.00 C 7.50 7.50 7.50 7.95 -4.68 48 1 270 0
29APR26 187.50 C 7.22 7.22 7.22 6.54 -4.30 48 15 131 -9
29APR26 190.00 C 6.30 6.30 5.20 5.23 -3.69 48 8 435 0
29APR26 192.50 C 5.80 5.80 4.90 4.27 -3.24 49 6 617 0
29APR26 195.00 C 0.00 0.00 0.00 3.25 -2.96 48 0 716 0
29APR26 197.50 C 0.00 0.00 0.00 2.48 -2.59 48 0 637 0
29APR26 200.00 C 2.82 3.00 1.88 1.88 -2.21 48 110 1,061 +82
29APR26 205.00 C 1.74 1.77 1.14 1.06 -1.57 49 47 1,138 +45
29APR26 210.00 C 1.09 1.09 0.79 0.54 -1.08 49 78 1,076 +45
29APR26 215.00 C 0.60 0.60 0.60 0.26 -0.65 49 1 1,490 -1
29APR26 220.00 C 0.28 0.28 0.28 0.12 -0.37 49 2 1,409 0
29APR26 225.00 C 0.00 0.00 0.00 0.05 -0.20 49 0 722 0
29APR26 230.00 C 0.00 0.00 0.00 0.02 -0.10 49 0 2,080 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 885 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 900 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 75 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 79 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 83 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 86 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 90 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 93 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 97 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 100 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 106 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 113 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 119 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 124 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 130 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 42.58 -5.82 41 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 40.21 -5.86 42 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 38.16 -5.71 46 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 36.54 -5.05 53 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 34.40 -4.98 53 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 32.33 -4.94 53 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 30.31 -4.78 53 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 28.35 -5.15 53 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 26.47 -5.02 53 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 24.65 -4.90 53 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 22.91 -4.77 53 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 21.24 -4.63 53 0 23 0
28MAY26 177.50 C 0.00 0.00 0.00 19.65 -4.48 53 0 60 0
28MAY26 180.00 C 0.00 0.00 0.00 18.13 -4.33 53 0 60 0
28MAY26 182.50 C 0.00 0.00 0.00 16.70 -4.17 53 0 35 0
28MAY26 185.00 C 0.00 0.00 0.00 15.30 -4.04 53 0 110 0
28MAY26 187.50 C 0.00 0.00 0.00 13.99 -3.91 53 0 73 0
28MAY26 190.00 C 14.00 14.00 14.00 12.79 -3.51 53 1 328 0
28MAY26 192.50 C 12.50 12.50 12.50 11.69 -3.34 53 2 195 +2
28MAY26 195.00 C 12.60 12.60 12.60 10.69 -3.17 53 6 545 0
28MAY26 197.50 C 9.90 9.90 9.90 9.71 -3.03 53 10 211 0
28MAY26 200.00 C 10.12 10.12 10.12 8.81 -2.89 53 5 167 0
28MAY26 205.00 C 0.00 0.00 0.00 7.25 -2.58 53 0 104 0
28MAY26 210.00 C 7.00 7.00 5.82 5.94 -2.35 54 27 221 +15
28MAY26 215.00 C 5.87 5.87 5.20 4.84 -2.06 54 103 257 +50
28MAY26 220.00 C 4.85 4.85 3.95 3.86 -1.77 54 340 541 +206
28MAY26 225.00 C 4.19 4.19 4.19 3.06 -1.51 54 15 1,058 0
28MAY26 230.00 C 3.12 3.21 2.80 2.41 -1.27 54 118 526 +47
28MAY26 235.00 C 0.00 0.00 0.00 1.88 -1.07 54 0 505 0
28MAY26 240.00 C 1.89 1.89 1.89 1.46 -0.89 53 10 744 +10
28MAY26 245.00 C 0.00 0.00 0.00 1.13 -0.73 53 0 322 0
28MAY26 250.00 C 1.46 1.46 1.46 0.87 -0.59 53 1 701 0
28MAY26 255.00 C 0.00 0.00 0.00 0.66 -0.48 53 0 105 0
28MAY26 260.00 C 1.02 1.02 1.02 0.49 -0.40 53 7 84 +7
28MAY26 265.00 C 0.00 0.00 0.00 0.37 -0.32 53 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.28 -0.24 53 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.21 -0.19 53 0 285 0
28MAY26 280.00 C 0.00 0.00 0.00 0.16 -0.15 53 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.12 -0.11 53 0 88 0
28MAY26 290.00 C 0.00 0.00 0.00 0.09 -0.09 53 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.06 -0.07 53 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.05 -0.05 54 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.02 -0.04 52 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 57 0 67 0
29JUN26 120.00 C 0.00 0.00 0.00 70.32 -5.88 52 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 67.88 -5.90 52 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 65.50 -4.99 52 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 63.21 -4.81 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 60.77 -4.97 52 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 58.54 -5.35 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 56.24 -5.30 53 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 53.89 -4.90 52 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 51.58 -4.90 51 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 49.31 -4.90 51 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 47.14 -5.59 51 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 45.49 -4.30 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 43.21 -5.24 53 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 41.22 -4.35 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 39.11 -5.07 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 37.50 -4.51 54 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 35.65 -4.66 54 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 34.35 -3.43 56 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 32.43 -4.05 55 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 30.43 -3.96 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 28.81 -4.62 54 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 27.24 -4.51 54 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 25.73 -4.39 54 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 24.28 -4.28 54 0 98 0
29JUN26 180.00 C 0.00 0.00 0.00 22.88 -4.16 54 0 156 0
29JUN26 182.50 C 0.00 0.00 0.00 21.55 -4.04 54 0 97 0
29JUN26 185.00 C 20.04 20.04 20.04 20.14 -4.05 53 15 533 +15
29JUN26 187.50 C 20.51 20.51 18.84 18.92 -3.92 53 29 111 +14
29JUN26 190.00 C 0.00 0.00 0.00 17.89 -3.51 54 0 330 0
29JUN26 192.50 C 0.00 0.00 0.00 16.95 -3.37 54 0 106 0
29JUN26 195.00 C 17.38 17.38 17.38 15.64 -3.37 53 3 768 +3
29JUN26 197.50 C 0.00 0.00 0.00 14.65 -3.25 53 0 169 0
29JUN26 200.00 C 13.86 13.90 13.40 13.61 -3.23 53 210 3,177 +210
29JUN26 205.00 C 0.00 0.00 0.00 12.04 -2.85 54 0 147 0
29JUN26 210.00 C 0.00 0.00 0.00 10.62 -2.51 54 0 174 0
29JUN26 215.00 C 0.00 0.00 0.00 9.15 -2.43 54 0 116 0
29JUN26 220.00 C 0.00 0.00 0.00 8.05 -2.31 54 0 214 0
29JUN26 225.00 C 0.00 0.00 0.00 6.96 -2.01 54 0 65 0
29JUN26 230.00 C 0.00 0.00 0.00 5.99 -1.86 54 0 3,135 0
29JUN26 235.00 C 0.00 0.00 0.00 5.13 -1.68 54 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 4.39 -1.50 54 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 3.75 -1.33 54 0 370 0
29JUN26 250.00 C 0.00 0.00 0.00 3.19 -1.19 54 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 2.71 -1.05 54 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 2.30 -0.93 54 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 1.89 -0.87 54 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 1.59 -0.77 54 0 70 0
29JUN26 275.00 C 0.00 0.00 0.00 1.34 -0.67 54 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 1.13 -0.53 54 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.95 -0.47 54 0 30 0
29JUN26 290.00 C 1.81 1.81 1.54 0.82 -0.42 54 330 774 +300
29JUN26 295.00 C 0.00 0.00 0.00 0.67 -0.35 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.56 -0.30 54 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.39 -0.23 54 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.27 -0.17 53 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.19 -0.12 54 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.13 -0.09 54 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.09 -0.07 54 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.06 -0.05 53 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.05 -0.03 54 0 228 0
30JUL26 147.50 C 0.00 0.00 0.00 48.14 -4.04 56 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 46.19 -4.11 56 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 44.25 -3.73 55 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 42.33 -3.70 55 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 40.48 -3.94 54 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 38.63 -4.02 54 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 37.30 -3.56 55 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 35.33 -3.78 54 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 33.61 -3.37 54 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 32.50 -3.09 55 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 30.97 -3.01 55 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 29.51 -3.20 54 0 23 0
30JUL26 177.50 C 0.00 0.00 0.00 27.58 -3.92 53 0 15 0
30JUL26 180.00 C 0.00 0.00 0.00 26.24 -3.83 53 0 22 0
30JUL26 182.50 C 0.00 0.00 0.00 24.96 -4.14 53 0 37 0
30JUL26 185.00 C 0.00 0.00 0.00 23.73 -4.03 53 0 30 0
30JUL26 187.50 C 0.00 0.00 0.00 22.53 -3.94 53 0 30 0
30JUL26 190.00 C 0.00 0.00 0.00 21.48 -3.63 53 0 85 0
30JUL26 192.50 C 0.00 0.00 0.00 20.37 -3.55 53 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 19.28 -3.63 53 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 18.30 -3.39 53 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 17.36 -3.43 53 0 15 0
30JUL26 205.00 C 0.00 0.00 0.00 15.62 -3.22 53 0 24 0
30JUL26 210.00 C 0.00 0.00 0.00 14.06 -2.84 53 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 12.55 -2.72 53 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 11.35 -2.59 54 0 0 0
30JUL26 225.00 C 11.50 11.50 11.48 10.09 -2.37 54 30 1,052 +30
30JUL26 230.00 C 0.00 0.00 0.00 8.97 -1.98 54 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 7.95 -1.84 54 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 7.04 -1.71 54 0 0 0
30JUL26 245.00 C 6.72 6.72 6.69 6.23 -1.36 54 74 74 +74
29SEP26 147.50 C 0.00 0.00 0.00 52.27 -4.09 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 50.49 -4.05 55 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 48.41 -4.42 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 46.87 -4.23 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 45.28 -3.86 54 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 43.71 -3.81 54 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 42.03 -3.93 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 40.53 -3.74 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 39.09 -3.67 54 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 37.69 -3.79 54 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 36.35 -3.65 54 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 35.04 -3.56 54 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 33.75 -3.40 54 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 32.54 -3.46 54 0 15 0
29SEP26 182.50 C 0.00 0.00 0.00 31.34 -3.40 54 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 30.19 -3.20 54 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 29.14 -3.06 54 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 28.06 -3.56 54 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 27.02 -3.77 54 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 26.01 -3.69 55 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 25.04 -3.61 55 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 24.09 -3.54 55 0 4,741 0
29SEP26 205.00 C 0.00 0.00 0.00 22.33 -3.37 55 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 20.68 -3.22 55 0 456 0
29SEP26 215.00 C 0.00 0.00 0.00 19.16 -3.07 55 0 315 0
29SEP26 220.00 C 0.00 0.00 0.00 18.00 -2.67 56 0 30 0
29SEP26 225.00 C 18.21 18.34 16.67 16.09 -3.10 54 90 197 +52
29SEP26 230.00 C 0.00 0.00 0.00 15.28 -2.22 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 14.07 -2.09 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 12.95 -2.09 55 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 11.91 -1.92 55 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 10.96 -1.82 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 10.07 -1.73 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 9.25 -1.64 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 8.50 -1.55 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 7.81 -1.46 55 0 35 0
29SEP26 275.00 C 8.02 8.02 8.02 7.17 -1.38 55 30 72 0
29SEP26 280.00 C 0.00 0.00 0.00 6.58 -1.30 55 0 77 0
29SEP26 285.00 C 7.13 7.13 7.13 6.04 -1.23 55 30 30 +30
29SEP26 290.00 C 0.00 0.00 0.00 5.54 -1.16 55 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 5.08 -1.09 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 4.66 -1.03 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 3.92 -0.91 55 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 3.30 -0.80 55 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 2.77 -0.70 55 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 2.26 -0.69 54 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 1.90 -0.60 54 0 139 0
30DEC26 147.50 C 0.00 0.00 0.00 58.14 -3.97 56 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 56.20 -4.34 55 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 54.76 -4.20 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 53.28 -4.14 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 51.79 -3.66 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 50.38 -3.60 55 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 48.95 -3.58 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 47.62 -3.49 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 46.29 -3.45 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 44.83 -3.59 55 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 43.73 -3.35 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.34 -3.48 55 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 41.15 -3.42 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 39.98 -3.36 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 38.87 -3.28 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 37.77 -3.21 55 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 36.69 -3.20 55 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 35.64 -3.13 55 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 34.72 -2.98 55 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 33.74 -3.29 55 0 16 0
30DEC26 197.50 C 0.00 0.00 0.00 32.83 -3.69 55 0 15 0
30DEC26 200.00 C 34.90 34.90 31.15 31.90 -3.63 55 3 5,056 +1
30DEC26 205.00 C 0.00 0.00 0.00 30.11 -3.51 55 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 28.38 -3.43 55 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 26.80 -3.30 55 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 25.71 -2.78 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 24.23 -2.74 56 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 22.82 -2.14 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 21.50 -2.13 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 20.25 -2.45 56 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 19.07 -2.15 56 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 17.96 -2.43 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 16.91 -2.40 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 15.93 -2.16 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 15.00 -2.11 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 14.12 -2.05 55 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 13.30 -2.10 55 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 12.52 -2.06 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 11.79 -1.60 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 11.11 -1.91 55 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 10.46 -1.84 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 9.85 -1.42 55 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 8.74 -1.31 55 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 7.76 -1.21 55 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 6.89 -1.11 55 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 6.12 -1.02 55 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 5.44 -0.94 55 0 204 0
30MAR27 147.50 C 0.00 0.00 0.00 62.99 -3.97 56 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 61.33 -4.13 56 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 60.01 -3.95 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 58.43 -3.64 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 57.01 -3.65 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 55.56 -3.80 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 54.40 -3.60 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 53.11 -3.56 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 51.86 -3.52 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 50.64 -3.48 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 49.44 -3.44 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 48.14 -3.53 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 46.90 -3.59 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 46.05 -3.27 55 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 44.95 -3.19 55 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 43.90 -3.13 55 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 42.72 -3.31 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 41.74 -3.22 55 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 40.90 -3.03 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 39.80 -3.13 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 38.99 -2.96 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 38.08 -3.29 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 36.32 -3.34 55 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 34.64 -3.47 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 33.05 -3.37 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 31.37 -3.44 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 30.74 -2.60 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 29.31 -1.83 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 27.94 -2.69 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 26.63 -2.60 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 25.39 -2.51 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 24.21 -2.42 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 23.09 -2.33 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 22.01 -2.25 56 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 20.99 -2.17 56 0 1 0
TOTAL CALL 1,757 77,392 +1,228
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 60 0 426 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 56 0 296 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 52 0 418 0
29APR26 155.00 P 0.00 0.00 0.00 0.01 0.00 49 0 211 0
29APR26 157.50 P 0.00 0.00 0.00 0.02 +0.01 48 0 314 0
29APR26 160.00 P 0.00 0.00 0.00 0.05 +0.03 50 0 512 0
29APR26 162.50 P 0.00 0.00 0.00 0.08 +0.04 49 0 243 0
29APR26 165.00 P 0.37 0.37 0.36 0.14 +0.06 49 90 353 +90
29APR26 167.50 P 0.00 0.00 0.00 0.24 +0.10 49 0 140 0
29APR26 170.00 P 0.00 0.00 0.00 0.39 +0.17 49 0 815 0
29APR26 172.50 P 0.56 0.97 0.56 0.62 +0.27 49 141 652 +102
29APR26 175.00 P 1.11 1.29 1.11 0.94 +0.41 49 255 1,110 -135
29APR26 177.50 P 1.18 1.18 1.18 1.37 +0.58 49 15 409 0
29APR26 180.00 P 1.52 1.56 1.50 1.94 +0.79 49 110 1,464 +50
29APR26 182.50 P 2.00 2.78 2.00 2.66 +1.05 49 32 353 -17
29APR26 185.00 P 3.22 4.00 3.22 3.55 +1.35 50 10 1,184 +3
29APR26 187.50 P 0.00 0.00 0.00 4.51 +1.58 49 0 586 0
29APR26 190.00 P 4.40 4.40 4.40 5.78 +1.98 49 2 1,035 0
29APR26 192.50 P 5.47 6.36 5.47 7.18 +2.35 49 12 237 -2
29APR26 195.00 P 0.00 0.00 0.00 8.68 +2.64 49 5 171 -5
29APR26 197.50 P 0.00 0.00 0.00 10.43 +3.03 49 0 230 0
29APR26 200.00 P 0.00 0.00 0.00 12.32 +3.38 49 0 411 0
29APR26 205.00 P 0.00 0.00 0.00 16.45 +4.32 49 0 895 0
29APR26 210.00 P 0.00 0.00 0.00 20.94 +4.86 49 0 238 0
29APR26 215.00 P 0.00 0.00 0.00 25.68 +5.29 49 0 1,098 0
29APR26 220.00 P 30.62 30.62 30.62 30.56 +5.57 49 2 447 0
29APR26 225.00 P 0.00 0.00 0.00 36.36 +6.60 83 0 514 0
29APR26 230.00 P 0.00 0.00 0.00 41.31 +6.65 89 0 183 0
29APR26 235.00 P 0.00 0.00 0.00 46.32 +6.28 97 0 390 -84
29APR26 240.00 P 0.00 0.00 0.00 51.30 +6.11 103 0 77 -167
29APR26 245.00 P 0.00 0.00 0.00 56.31 +6.00 111 0 150 0
29APR26 250.00 P 0.00 0.00 0.00 61.31 +6.04 117 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 66.30 +5.93 123 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 71.30 +5.93 129 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 76.30 +6.13 135 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 81.32 +6.15 142 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 86.31 +6.19 147 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 91.31 +6.04 153 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 96.31 +6.05 158 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 101.31 +5.95 163 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 106.31 +5.97 169 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 111.30 +5.96 174 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 121.30 +5.96 183 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 131.29 +5.85 192 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 141.30 +6.23 201 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 151.30 +6.09 209 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 161.30 +5.96 217 0 0 0
28MAY26 147.50 P 1.12 1.12 1.12 0.90 +0.26 54 8 76 0
28MAY26 150.00 P 0.00 0.00 0.00 1.12 +0.27 53 0 92 0
28MAY26 152.50 P 1.55 1.57 1.55 1.40 +0.36 54 97 201 -34
28MAY26 155.00 P 0.00 0.00 0.00 1.71 +0.40 54 0 107 0
28MAY26 157.50 P 0.00 0.00 0.00 2.10 +0.51 54 0 34 0
28MAY26 160.00 P 0.00 0.00 0.00 2.50 +0.56 54 0 256 0
28MAY26 162.50 P 2.95 3.21 2.95 3.03 +0.70 54 259 403 +259
28MAY26 165.00 P 3.15 3.50 3.15 3.55 +0.78 54 177 421 +177
28MAY26 167.50 P 4.00 4.10 4.00 4.21 +0.91 54 13 208 +11
28MAY26 170.00 P 4.35 5.00 4.35 4.90 +1.07 54 11 167 +11
28MAY26 172.50 P 0.00 0.00 0.00 5.68 +1.17 54 0 57 0
28MAY26 175.00 P 4.70 6.40 4.70 6.45 +1.25 54 145 163 -40
28MAY26 177.50 P 7.00 7.76 7.00 7.44 +1.45 54 35 362 +35
28MAY26 180.00 P 8.72 8.72 8.72 8.50 +1.70 54 15 965 +15
28MAY26 182.50 P 9.59 9.59 9.59 9.55 +1.89 54 10 67 0
28MAY26 185.00 P 9.00 11.00 9.00 10.74 +2.11 54 26 434 +20
28MAY26 187.50 P 10.08 10.08 10.08 11.71 +2.04 53 6 73 +5
28MAY26 190.00 P 0.00 0.00 0.00 13.01 +2.22 53 0 252 0
28MAY26 192.50 P 0.00 0.00 0.00 14.33 +2.33 53 0 36 0
28MAY26 195.00 P 0.00 0.00 0.00 15.78 +2.49 53 0 54 0
28MAY26 197.50 P 0.00 0.00 0.00 17.22 +2.57 53 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 18.90 +2.76 53 0 178 0
28MAY26 205.00 P 0.00 0.00 0.00 22.29 +3.17 53 0 92 0
28MAY26 210.00 P 25.90 25.90 25.90 25.88 +3.61 53 2 532 +2
28MAY26 215.00 P 0.00 0.00 0.00 29.79 +3.94 53 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 33.84 +4.20 53 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 38.93 +4.51 58 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 43.22 +4.55 59 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 47.76 +4.77 59 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 52.35 +4.68 60 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 56.94 +4.62 60 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 61.69 +4.74 62 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 66.85 +5.20 66 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 71.64 +5.68 67 0 60 0
28MAY26 265.00 P 0.00 0.00 0.00 76.49 +5.64 68 0 60 0
28MAY26 270.00 P 0.00 0.00 0.00 81.44 +5.57 71 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 86.49 +6.04 74 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 91.31 +5.86 75 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 96.31 +5.95 77 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 101.41 +5.85 81 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 106.31 +5.69 82 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 111.30 +4.94 84 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 121.30 +5.76 89 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 131.30 +5.77 94 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 141.30 +5.77 98 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 151.30 +4.83 103 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.33 +0.07 54 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.42 +0.09 54 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.52 +0.10 54 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 0.66 +0.15 54 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 0.79 +0.14 54 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 0.99 +0.21 54 0 53 0
29JUN26 135.00 P 1.60 1.60 1.60 1.23 +0.27 54 25 73 +23
29JUN26 137.50 P 0.00 0.00 0.00 1.43 +0.27 54 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 1.72 +0.35 54 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 2.00 +0.35 54 0 100 0
29JUN26 145.00 P 0.00 0.00 0.00 2.38 +0.44 54 0 68 0
29JUN26 147.50 P 0.00 0.00 0.00 2.86 +0.60 54 0 88 0
29JUN26 150.00 P 3.20 3.30 3.20 3.28 +0.62 54 3 362 +2
29JUN26 152.50 P 4.00 4.00 4.00 3.82 +0.68 54 2 80 +2
29JUN26 155.00 P 4.00 4.60 4.00 4.36 +0.75 54 36 151 +34
29JUN26 157.50 P 0.00 0.00 0.00 4.94 +0.78 54 0 76 0
29JUN26 160.00 P 5.00 5.20 5.00 5.64 +0.94 54 12 434 +12
29JUN26 162.50 P 0.00 0.00 0.00 6.35 +1.03 54 0 1,275 0
29JUN26 165.00 P 6.65 6.65 6.65 7.09 +1.07 54 10 1,214 +10
29JUN26 167.50 P 0.00 0.00 0.00 7.97 +1.25 54 0 227 0
29JUN26 170.00 P 8.81 8.81 8.81 8.81 +1.33 54 21 306 0
29JUN26 172.50 P 0.00 0.00 0.00 9.55 +1.18 54 0 70 0
29JUN26 175.00 P 10.50 10.50 10.50 10.53 +1.50 54 5 88 0
29JUN26 177.50 P 11.08 11.08 11.08 11.53 +1.55 53 5 180 +5
29JUN26 180.00 P 10.80 12.55 10.80 12.62 +1.86 54 20 248 0
29JUN26 182.50 P 0.00 0.00 0.00 13.79 +1.96 54 0 530 0
29JUN26 185.00 P 0.00 0.00 0.00 14.99 +2.07 53 0 148 0
29JUN26 187.50 P 0.00 0.00 0.00 16.29 +2.05 54 0 52 0
29JUN26 190.00 P 15.70 15.70 15.70 17.58 +2.13 54 5 223 0
29JUN26 192.50 P 0.00 0.00 0.00 18.98 +2.26 53 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 20.48 +2.44 54 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 22.01 +2.59 54 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 23.47 +2.61 54 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 26.74 +2.90 54 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 30.15 +2.41 54 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 33.78 +3.02 54 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 38.07 +3.66 56 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 42.03 +3.81 56 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 46.18 +4.02 56 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 50.72 +4.49 58 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 55.00 +4.60 58 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 59.08 +4.36 57 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 63.80 +4.26 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 68.27 +4.15 59 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 72.88 +4.19 59 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 77.55 +4.48 59 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 82.25 +4.28 60 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 87.00 +4.36 61 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 91.77 +5.11 61 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 96.57 +4.45 61 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 101.41 +5.37 62 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 106.62 +4.91 66 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 111.47 +4.96 66 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 121.40 +5.06 69 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 131.40 +5.38 73 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 141.40 +5.68 76 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 151.40 +4.93 79 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 161.40 +5.55 82 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 171.40 +6.10 85 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 181.40 +5.70 88 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 4.66 +0.76 54 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 5.22 +0.78 54 0 70 0
30JUL26 152.50 P 6.00 6.00 6.00 5.84 +0.86 54 2 64 +2
30JUL26 155.00 P 0.00 0.00 0.00 6.56 +0.87 54 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 7.28 +1.09 54 0 141 0
30JUL26 160.00 P 0.00 0.00 0.00 8.00 +1.11 54 0 196 0
30JUL26 162.50 P 0.00 0.00 0.00 8.89 +1.30 54 0 622 0
30JUL26 165.00 P 0.00 0.00 0.00 9.79 +1.47 54 0 17 0
30JUL26 167.50 P 0.00 0.00 0.00 10.49 +1.02 53 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 11.45 +1.08 53 0 238 0
30JUL26 172.50 P 0.00 0.00 0.00 12.35 +1.40 53 0 54 0
30JUL26 175.00 P 0.00 0.00 0.00 13.38 +1.43 53 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 14.49 +1.54 53 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 15.65 +1.80 53 0 110 0
30JUL26 182.50 P 16.25 16.25 16.25 16.86 +1.92 53 15 30 +15
30JUL26 185.00 P 0.00 0.00 0.00 18.12 +2.02 53 0 20 0
30JUL26 187.50 P 0.00 0.00 0.00 19.29 +1.83 53 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 20.65 +1.93 53 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 22.04 +2.02 53 0 35 0
30JUL26 195.00 P 22.93 22.93 22.93 23.72 +2.35 53 6 941 0
30JUL26 197.50 P 0.00 0.00 0.00 25.24 +2.47 53 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 27.08 +2.87 54 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 30.01 +2.79 53 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 33.63 +2.48 54 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 37.22 +2.77 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 40.95 +2.87 55 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 44.79 +2.95 55 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 48.74 +3.12 55 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 52.82 +3.51 55 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 56.98 +3.30 56 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 61.56 +3.77 57 0 0 0
29SEP26 147.50 P 8.83 8.83 8.83 8.72 +0.92 55 45 48 +45
29SEP26 150.00 P 9.20 9.56 9.20 9.47 +1.12 55 32 2,059 +2
29SEP26 152.50 P 10.32 10.32 10.32 10.25 +0.98 55 30 181 -30
29SEP26 155.00 P 0.00 0.00 0.00 11.19 +1.17 55 0 455 0
29SEP26 157.50 P 12.62 12.62 12.62 12.12 +1.31 55 44 224 0
29SEP26 160.00 P 0.00 0.00 0.00 13.05 +1.42 55 0 355 0
29SEP26 162.50 P 0.00 0.00 0.00 13.99 +1.42 56 0 0 0
29SEP26 165.00 P 15.44 15.44 15.44 15.03 +1.58 56 40 63 -40
29SEP26 167.50 P 0.00 0.00 0.00 16.16 +1.82 56 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 16.79 +1.44 55 0 269 0
29SEP26 172.50 P 0.00 0.00 0.00 17.91 +1.62 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 18.94 +1.61 54 0 525 0
29SEP26 177.50 P 0.00 0.00 0.00 20.28 +1.84 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 21.52 +1.92 55 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 22.81 +1.95 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 23.98 +1.94 54 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 25.34 +2.02 54 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 26.74 +2.09 54 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 28.24 +2.24 54 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 29.72 +2.32 54 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 31.23 +2.40 54 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 33.71 +3.25 56 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 36.17 +2.83 55 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 39.42 +3.01 55 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 42.90 +2.88 55 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 46.49 +3.03 56 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 50.15 +2.95 55 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 54.25 +3.13 56 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 58.14 +3.24 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 62.11 +3.48 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 66.19 +3.49 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 70.25 +3.51 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 74.44 +3.62 57 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 78.73 +3.76 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 82.98 +3.85 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 87.33 +3.86 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 91.67 +3.78 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 96.07 +3.89 58 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 100.55 +4.23 58 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 105.07 +4.28 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 109.61 +4.35 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 114.17 +4.34 58 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 123.44 +4.45 58 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 132.73 +4.45 58 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 142.19 +4.54 58 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 151.77 +4.65 58 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 161.90 +5.22 61 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 13.30 +0.74 55 0 6 0
30DEC26 150.00 P 14.00 14.00 14.00 14.25 +0.91 55 2 6 +2
30DEC26 152.50 P 0.00 0.00 0.00 15.57 +1.26 56 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 16.55 +1.38 56 0 0 0
30DEC26 157.50 P 17.00 17.00 17.00 16.94 +1.19 55 2 86 +2
30DEC26 160.00 P 0.00 0.00 0.00 18.68 +1.53 56 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 19.85 +1.72 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 21.02 +1.82 56 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 22.19 +1.91 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 22.66 +1.29 55 0 700 0
30DEC26 172.50 P 0.00 0.00 0.00 23.86 +1.34 55 0 202 0
30DEC26 175.00 P 0.00 0.00 0.00 25.10 +1.76 55 0 360 0
30DEC26 177.50 P 0.00 0.00 0.00 26.23 +1.70 54 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 28.64 +2.88 56 0 627 0
30DEC26 182.50 P 0.00 0.00 0.00 29.01 +1.92 55 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 30.38 +1.99 55 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 31.62 +1.96 54 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 33.05 +2.03 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 34.51 +2.11 54 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 35.99 +2.17 54 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 37.56 +2.28 54 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 40.33 +3.57 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 43.60 +3.79 57 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 46.95 +3.47 57 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 49.24 +2.45 55 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 52.50 +2.35 55 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 56.07 +2.48 55 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 60.01 +2.79 56 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 63.75 +2.88 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 67.60 +3.01 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 71.50 +3.01 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 75.44 +3.19 56 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 79.46 +3.28 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 83.54 +3.20 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 87.66 +3.34 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 91.85 +3.41 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 96.08 +3.51 57 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 100.29 +3.45 57 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 104.65 +3.62 57 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 108.98 +3.61 57 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 113.32 +3.71 57 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 117.68 +3.66 57 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 126.61 +4.17 57 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 135.61 +4.21 57 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 144.72 +4.30 57 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 154.33 +4.75 58 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 164.00 +4.41 59 0 6 0
30MAR27 147.50 P 0.00 0.00 0.00 16.83 +0.48 54 0 2 0
30MAR27 150.00 P 0.00 0.00 0.00 17.78 +0.45 54 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 19.55 +1.17 56 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.63 +1.24 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 21.70 +1.26 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 22.82 +1.31 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 24.01 +1.40 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 25.19 +1.45 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 26.42 +1.53 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 27.09 +1.00 55 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 28.34 +1.04 54 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.63 +1.75 54 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 30.94 +1.53 54 0 45 0
30MAR27 180.00 P 30.97 30.97 30.97 32.29 +1.59 54 6 54 0
30MAR27 182.50 P 0.00 0.00 0.00 33.66 +1.64 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 35.06 +2.14 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 36.49 +2.21 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 37.94 +2.27 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 39.42 +2.34 54 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 40.93 +2.41 54 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 42.46 +2.46 54 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 44.80 +3.24 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 48.01 +3.39 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 51.31 +2.52 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 54.71 +2.57 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 58.00 +2.68 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 60.97 +2.14 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 64.59 +2.52 55 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 68.30 +2.60 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 72.04 +2.71 55 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 75.86 +2.81 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 79.74 +2.85 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 83.66 +2.98 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 87.65 +3.00 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 91.67 +3.04 56 0 30 0
TOTAL PUT 1,846 107,421 +382
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$ 44.40
29APR26 30.00 C 0.00 0.00 0.00 14.42 -0.06 96 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.42 -0.06 87 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.42 -0.06 79 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.42 -0.06 71 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.42 -0.06 63 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.42 -0.06 55 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.42 -0.06 48 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.42 -0.06 40 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 6.42 -0.06 32 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 5.42 -0.06 0 0 700 0
29APR26 40.00 C 0.00 0.00 0.00 4.42 -0.06 0 0 822 0
29APR26 41.00 C 0.00 0.00 0.00 3.42 -0.07 0 0 1,126 0
29APR26 42.00 C 0.00 0.00 0.00 2.45 -0.06 22 0 976 0
29APR26 43.00 C 1.35 1.59 1.35 1.50 -0.16 19 200 1,196 -26
29APR26 44.00 C 0.69 0.85 0.66 0.79 -0.09 21 45 1,113 +24
29APR26 45.00 C 0.37 0.37 0.36 0.33 -0.06 21 30 716 -30
29APR26 46.00 C 0.11 0.11 0.11 0.11 -0.03 22 1 769 +1
29APR26 47.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 422 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 132 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.47 -0.07 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.48 -0.06 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.48 -0.06 30 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.48 -0.06 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.48 -0.07 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.49 -0.06 25 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.49 -0.07 20 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.51 -0.06 23 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.53 -0.07 22 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.59 -0.08 22 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 3.69 -0.09 22 0 793 0
28MAY26 42.00 C 0.00 0.00 0.00 2.87 -0.09 22 0 958 0
28MAY26 43.00 C 1.95 1.95 1.95 2.08 -0.10 21 15 1,258 +6
28MAY26 44.00 C 1.29 1.44 1.29 1.49 -0.09 21 51 1,118 0
28MAY26 45.00 C 0.92 1.00 0.91 1.02 -0.09 22 111 615 +57
28MAY26 46.00 C 0.00 0.00 0.00 0.66 -0.08 22 0 480 0
28MAY26 47.00 C 0.00 0.00 0.00 0.41 -0.06 22 0 367 0
28MAY26 48.00 C 0.00 0.00 0.00 0.25 -0.05 22 0 106 0
28MAY26 49.00 C 0.00 0.00 0.00 0.15 -0.03 22 0 214 0
28MAY26 50.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 301 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 0.00 23 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 27 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 32 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 20.51 -0.06 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.51 -0.06 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.51 -0.07 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.52 -0.06 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.52 -0.07 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.53 -0.06 35 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.53 -0.06 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.54 -0.06 31 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.54 -0.06 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.55 -0.06 26 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.55 -0.06 18 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.56 -0.06 22 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.57 -0.07 21 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.59 -0.07 21 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.63 -0.07 22 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.69 -0.08 21 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 4.80 -0.08 21 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 3.96 -0.10 21 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 3.20 -0.10 21 0 867 0
29JUN26 43.00 C 2.25 2.37 2.25 2.44 -0.10 20 30 489 -15
29JUN26 44.00 C 1.67 1.67 1.67 1.87 -0.10 21 15 616 +15
29JUN26 45.00 C 0.00 0.00 0.00 1.40 -0.09 21 0 657 0
29JUN26 46.00 C 0.00 0.00 0.00 1.02 -0.09 21 0 473 0
29JUN26 47.00 C 0.00 0.00 0.00 0.72 -0.08 21 0 1,025 0
29JUN26 48.00 C 0.00 0.00 0.00 0.50 -0.06 21 0 357 0
29JUN26 49.00 C 0.00 0.00 0.00 0.35 -0.05 22 0 200 0
29JUN26 50.00 C 0.23 0.23 0.23 0.23 -0.04 22 1 155 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 -0.02 21 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 115 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.54 -0.06 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.55 -0.06 24 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.55 -0.07 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.56 -0.06 21 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.58 -0.06 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.60 -0.07 21 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.65 -0.06 21 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.73 -0.06 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.85 -0.06 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.04 -0.05 22 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 3.29 -0.06 22 0 60 0
30JUL26 43.00 C 2.34 2.45 2.34 2.56 -0.04 21 45 463 +3
30JUL26 44.00 C 1.91 1.91 1.91 2.01 -0.04 21 15 232 0
30JUL26 45.00 C 1.44 1.44 1.44 1.54 -0.04 21 45 304 +45
30JUL26 46.00 C 0.00 0.00 0.00 1.16 -0.03 21 0 139 0
30JUL26 47.00 C 0.00 0.00 0.00 0.86 -0.05 21 0 30 0
30JUL26 48.00 C 0.60 0.60 0.60 0.63 -0.05 21 15 75 0
30JUL26 49.00 C 0.00 0.00 0.00 0.47 -0.02 22 0 75 0
30JUL26 50.00 C 0.00 0.00 0.00 0.33 -0.01 22 0 93 0
30JUL26 52.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 18.51 -0.07 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.52 -0.06 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.52 -0.07 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.53 -0.06 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.53 -0.06 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.54 -0.06 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.54 -0.06 21 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.55 -0.06 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.56 -0.06 23 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.57 -0.07 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.60 -0.07 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.65 -0.07 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.73 -0.08 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.86 -0.08 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 5.04 -0.09 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.29 -0.09 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.61 -0.08 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.01 -0.08 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.42 -0.07 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.98 -0.07 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.60 -0.07 21 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 1.29 -0.07 22 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 1.04 -0.05 22 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.85 -0.02 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.69 -0.03 22 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.37 -0.03 22 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.19 -0.01 22 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.52 -0.07 0 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.53 -0.06 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.53 -0.06 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.54 -0.06 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.54 -0.07 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.56 -0.06 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.58 -0.06 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.61 -0.07 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.67 -0.07 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.77 -0.07 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.92 -0.07 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.13 -0.06 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.39 -0.07 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.73 -0.06 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.12 -0.06 21 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 3.46 -0.06 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 3.00 -0.06 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 2.57 -0.05 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.20 -0.06 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 1.88 -0.05 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.58 -0.05 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.34 -0.04 21 0 25 0
30DEC26 50.00 C 0.00 0.00 0.00 1.12 -0.03 21 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 0.74 -0.04 21 0 0 0
30DEC26 55.00 C 0.51 0.51 0.51 0.47 -0.02 22 1 1 +1
30DEC26 57.50 C 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 13.54 -0.06 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.55 -0.07 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.58 -0.06 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.62 -0.07 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.70 -0.06 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.82 -0.07 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.99 -0.07 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.20 -0.07 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.48 -0.07 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.81 -0.07 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.19 -0.07 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.63 -0.06 21 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.97 -0.07 20 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 3.52 -0.06 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.09 -0.06 20 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 2.72 -0.06 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.37 -0.05 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.07 -0.05 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.79 -0.04 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.56 -0.04 21 0 20 0
30MAR27 52.50 C 0.00 0.00 0.00 1.13 -0.04 21 0 32 0
30MAR27 55.00 C 0.00 0.00 0.00 0.76 -0.03 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.49 -0.02 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.32 -0.01 21 0 52 0
TOTAL CALL 620 25,252 +81
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 104 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 96 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 67 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 59 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 401 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 717 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 618 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,077 0
29APR26 41.00 P 0.03 0.03 0.01 0.01 0.00 25 66 1,831 +14
29APR26 42.00 P 0.06 0.06 0.06 0.03 0.00 22 1 1,117 0
29APR26 43.00 P 0.22 0.22 0.15 0.13 0.00 22 251 1,102 +231
29APR26 44.00 P 0.48 0.48 0.40 0.41 +0.03 22 26 478 -14
29APR26 45.00 P 1.09 1.17 0.90 0.95 +0.08 23 255 491 0
29APR26 46.00 P 1.92 2.01 1.68 1.74 +0.08 25 120 234 +60
29APR26 47.00 P 0.00 0.00 0.00 2.61 +0.05 21 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.60 +0.06 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.60 +0.06 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.60 +0.06 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.10 +0.06 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.60 +0.06 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.10 +0.06 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.60 +0.06 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 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 0.00 23 0 387 0
28MAY26 39.00 P 0.06 0.06 0.06 0.04 -0.01 22 2 472 0
28MAY26 40.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 747 0
28MAY26 41.00 P 0.24 0.24 0.24 0.20 -0.03 22 2 567 0
28MAY26 42.00 P 0.48 0.48 0.44 0.38 -0.01 22 9 659 +5
28MAY26 43.00 P 0.74 0.74 0.66 0.66 -0.04 22 41 1,253 +29
28MAY26 44.00 P 1.23 1.23 1.08 1.07 -0.03 23 102 1,112 +5
28MAY26 45.00 P 1.63 1.66 1.63 1.60 -0.03 23 45 663 +45
28MAY26 46.00 P 0.00 0.00 0.00 2.26 -0.01 23 0 35 0
28MAY26 47.00 P 0.00 0.00 0.00 2.93 -0.01 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 3.77 +0.02 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.67 +0.03 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.62 +0.05 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.10 +0.06 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.60 +0.06 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.10 +0.06 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.60 +0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 33 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 22 0 470 0
29JUN26 37.00 P 0.12 0.12 0.12 0.08 -0.01 22 2 449 -2
29JUN26 38.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 624 0
29JUN26 39.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 1,223 0
29JUN26 40.00 P 0.57 0.57 0.53 0.45 -0.04 22 30 1,301 0
29JUN26 41.00 P 0.74 0.74 0.73 0.71 -0.04 22 15 703 -2
29JUN26 42.00 P 1.15 1.15 1.14 1.07 -0.03 22 20 562 +10
29JUN26 43.00 P 1.62 1.62 1.62 1.51 -0.02 22 7 613 -7
29JUN26 44.00 P 2.25 2.25 2.12 2.06 -0.03 22 75 363 +12
29JUN26 45.00 P 2.84 2.84 2.84 2.70 -0.03 22 30 467 +30
29JUN26 46.00 P 3.71 3.71 3.69 3.43 -0.02 23 60 270 +60
29JUN26 47.00 P 0.00 0.00 0.00 4.11 0.00 21 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 4.95 +0.01 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.84 +0.02 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.76 +0.03 21 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 9.16 +0.05 22 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.62 +0.06 22 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.10 +0.06 21 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.59 +0.07 25 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 0.00 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 0.00 0.00 0.00 0.05 0.00 21 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.10 0.00 22 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.18 0.00 22 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.30 0.00 22 0 46 0
30JUL26 39.00 P 0.53 0.53 0.50 0.47 +0.01 22 7 30 0
30JUL26 40.00 P 0.77 0.77 0.77 0.70 +0.01 22 4 39 +4
30JUL26 41.00 P 1.01 1.01 1.01 1.00 +0.04 22 3 60 0
30JUL26 42.00 P 1.43 1.43 1.40 1.38 +0.02 22 19 184 +15
30JUL26 43.00 P 1.89 1.89 1.89 1.84 +0.01 22 5 826 -5
30JUL26 44.00 P 2.50 2.50 2.50 2.39 +0.02 22 15 200 +15
30JUL26 45.00 P 3.19 3.19 3.19 3.02 +0.03 23 15 107 +15
30JUL26 46.00 P 3.93 3.93 3.93 3.72 +0.03 23 30 45 +30
30JUL26 47.00 P 0.00 0.00 0.00 4.36 +0.04 22 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.16 +0.05 22 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.00 +0.04 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.89 +0.05 22 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.22 +0.06 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.64 +0.06 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.10 +0.06 20 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 0.05 0.05 0.05 0.01 0.00 22 33 178 -33
29SEP26 31.00 P 0.07 0.07 0.07 0.02 0.00 22 32 91 -32
29SEP26 32.00 P 0.00 0.00 0.00 0.04 0.00 22 0 240 0
29SEP26 33.00 P 0.00 0.00 0.00 0.07 0.00 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.27 -0.01 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.42 +0.01 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 0.60 +0.02 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.84 +0.02 22 0 27 0
29SEP26 40.00 P 1.16 1.16 1.16 1.08 -0.02 22 4 30 0
29SEP26 41.00 P 0.00 0.00 0.00 1.47 0.00 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.88 -0.02 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 2.36 -0.01 23 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.91 -0.01 23 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 3.42 -0.10 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.06 0.00 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.76 0.00 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.52 +0.01 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.31 +0.02 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.14 +0.02 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.37 +0.04 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.72 +0.06 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.14 +0.06 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.60 +0.06 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 0.00 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.18 0.00 22 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.26 0.00 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.37 0.00 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.51 0.00 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.71 -0.01 22 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.95 0.00 22 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.22 0.00 22 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 1.54 0.00 22 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 1.93 0.00 22 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 2.36 0.00 22 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 2.84 0.00 22 0 0 0
30DEC26 44.00 P 3.48 3.48 3.48 3.39 +0.01 22 15 60 +15
30DEC26 45.00 P 0.00 0.00 0.00 3.98 +0.01 22 0 90 0
30DEC26 46.00 P 0.00 0.00 0.00 4.49 +0.01 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.16 +0.01 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.87 +0.02 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.64 +0.03 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.42 +0.03 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.55 +0.04 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.82 +0.05 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.19 +0.05 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.62 +0.05 21 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.14 0.00 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.20 -0.01 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.40 -0.01 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.54 0.00 21 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.96 0.00 21 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.21 0.00 21 0 26 0
30MAR27 39.00 P 0.00 0.00 0.00 1.52 0.00 21 0 13 0
30MAR27 40.00 P 0.00 0.00 0.00 1.86 -0.01 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.26 0.00 21 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 2.70 -0.01 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 3.18 -0.01 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.73 0.00 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.30 0.00 22 0 10 0
30MAR27 46.00 P 0.00 0.00 0.00 4.95 +0.01 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.45 +0.01 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.15 +0.01 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.88 +0.02 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.65 +0.02 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.71 +0.04 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.92 +0.04 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.24 +0.04 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.65 +0.06 21 0 0 0
TOTAL PUT 1,341 30,427 +500
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$ 189.50
29APR26 140.00 C 0.00 0.00 0.00 49.57 -1.51 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 47.07 -1.51 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 44.57 -1.51 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 42.08 -1.51 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 39.58 -1.51 49 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 37.08 -1.51 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 34.58 -1.51 0 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 32.09 -1.51 44 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 29.59 -1.52 40 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 27.11 -1.52 42 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 24.63 -1.53 41 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 22.18 -1.54 41 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 19.76 -1.56 41 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 17.40 -1.56 41 0 86 0
29APR26 175.00 C 0.00 0.00 0.00 15.11 -1.57 41 0 58 0
29APR26 177.50 C 0.00 0.00 0.00 12.93 -1.56 41 0 29 0
29APR26 180.00 C 0.00 0.00 0.00 10.88 -1.55 41 0 201 0
29APR26 182.50 C 0.00 0.00 0.00 8.99 -1.51 41 0 99 0
29APR26 185.00 C 0.00 0.00 0.00 7.07 -1.67 39 0 140 0
29APR26 187.50 C 0.00 0.00 0.00 5.95 -1.31 43 0 195 0
29APR26 190.00 C 4.36 4.65 4.30 4.41 -1.39 41 14 185 -4
29APR26 192.50 C 0.00 0.00 0.00 3.31 -1.38 40 0 68 0
29APR26 195.00 C 2.70 2.70 2.27 2.45 -1.19 41 26 64 +20
29APR26 197.50 C 1.82 1.82 1.76 1.78 -0.99 41 27 335 -12
29APR26 200.00 C 1.35 1.35 1.15 1.26 -0.78 41 384 330 -227
29APR26 205.00 C 0.00 0.00 0.00 0.60 -0.50 41 0 344 0
29APR26 210.00 C 0.40 0.40 0.40 0.25 -0.29 41 4 312 -4
29APR26 215.00 C 0.00 0.00 0.00 0.10 -0.14 41 0 110 0
29APR26 220.00 C 0.00 0.00 0.00 0.04 -0.07 42 0 46 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 49.91 -1.52 41 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 47.45 -1.53 41 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 45.00 -1.54 41 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 42.58 -1.54 41 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 40.18 -1.55 41 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 37.80 -1.56 41 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 35.46 -1.56 41 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 33.16 -2.55 41 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 30.91 -1.57 41 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 28.71 -1.58 41 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 26.57 -1.58 41 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 24.51 -1.57 41 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 22.52 -1.56 41 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 20.61 -1.55 41 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 18.79 -1.53 41 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 17.06 -1.51 41 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 15.43 -1.48 41 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 13.89 -1.45 41 0 25 0
28MAY26 185.00 C 0.00 0.00 0.00 12.56 -1.31 41 0 90 0
28MAY26 187.50 C 0.00 0.00 0.00 10.82 -1.94 39 0 88 0
28MAY26 190.00 C 10.01 10.01 10.01 10.01 -1.31 41 15 56 -15
28MAY26 192.50 C 0.00 0.00 0.00 8.71 -1.45 41 0 75 0
28MAY26 195.00 C 0.00 0.00 0.00 7.69 -1.38 41 0 35 0
28MAY26 197.50 C 0.00 0.00 0.00 6.76 -1.30 41 0 25 0
28MAY26 200.00 C 0.00 0.00 0.00 5.94 -1.16 41 0 42 0
28MAY26 205.00 C 0.00 0.00 0.00 4.54 -1.04 41 0 53 0
28MAY26 210.00 C 0.00 0.00 0.00 3.45 -0.81 41 0 59 0
28MAY26 215.00 C 0.00 0.00 0.00 2.46 -0.75 41 0 53 0
28MAY26 220.00 C 0.00 0.00 0.00 1.77 -0.62 41 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 1.26 -0.44 41 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.88 -0.35 41 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.61 -0.27 41 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.42 -0.20 41 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.28 -0.16 41 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.19 -0.11 41 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.12 -0.09 41 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.05 -0.05 41 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 51.28 -1.51 49 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 48.94 -1.52 48 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 46.64 -1.54 47 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 44.37 -1.55 46 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 41.99 -1.70 45 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 39.80 -1.69 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 37.65 -1.75 44 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 35.16 -1.46 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 33.13 -2.29 42 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 31.16 -1.42 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 29.25 -1.41 42 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 27.41 -1.38 42 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 25.63 -1.36 42 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 23.92 -1.33 42 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 22.28 -1.31 42 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 20.72 -1.27 42 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 19.23 -1.24 42 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 17.81 -1.21 42 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 16.15 -1.48 41 0 123 0
29JUN26 187.50 C 0.00 0.00 0.00 14.88 -1.61 41 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 13.89 -1.32 41 0 35 0
29JUN26 192.50 C 0.00 0.00 0.00 12.70 -1.34 41 0 47 0
29JUN26 195.00 C 0.00 0.00 0.00 11.66 -1.29 41 0 75 0
29JUN26 197.50 C 0.00 0.00 0.00 10.71 -1.19 41 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 9.80 -1.15 41 0 367 0
29JUN26 205.00 C 0.00 0.00 0.00 8.14 -1.12 41 0 660 0
29JUN26 210.00 C 0.00 0.00 0.00 6.79 -0.99 42 0 360 0
29JUN26 215.00 C 0.00 0.00 0.00 5.68 -0.76 42 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 4.56 -0.74 42 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 3.70 -0.51 42 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 2.98 -0.45 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 2.39 -0.39 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.91 -0.33 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.51 -0.28 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 1.20 -0.23 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.94 -0.20 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.74 -0.16 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.57 -0.14 42 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 45.90 -0.92 46 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 43.80 -1.55 45 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 41.73 -1.55 45 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 39.71 -1.57 45 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 37.74 -1.54 44 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 35.43 -2.17 43 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 33.61 -1.39 43 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 31.84 -1.37 43 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 30.13 -1.34 43 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 28.47 -1.33 43 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 26.88 -1.30 43 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 25.34 -1.28 43 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 23.87 -1.25 43 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 22.46 -1.22 43 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 21.11 -1.19 43 0 12 0
30JUL26 185.00 C 0.00 0.00 0.00 19.64 -1.34 42 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 18.41 -1.49 42 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 17.30 -1.36 42 0 23 0
30JUL26 192.50 C 0.00 0.00 0.00 16.31 -1.24 43 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 15.24 -1.18 43 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 14.17 -1.26 43 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 13.24 -1.19 43 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 11.54 -1.10 43 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 10.03 -1.04 43 0 30 0
30JUL26 215.00 C 0.00 0.00 0.00 8.70 -0.92 43 0 46 0
30JUL26 220.00 C 0.00 0.00 0.00 7.36 -0.94 43 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 6.30 -0.63 43 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 5.37 -0.58 43 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 4.57 -0.52 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 3.99 -0.35 43 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 54.41 -1.54 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 52.40 -1.53 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 50.43 -1.53 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 48.50 -1.53 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 46.62 -1.51 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 44.77 -1.52 44 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 42.98 -1.50 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 41.23 -1.49 44 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 39.52 -1.49 44 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 37.87 -1.47 44 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 36.26 -1.46 44 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 34.70 -1.44 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 33.19 -2.00 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 31.72 -1.94 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 30.30 -1.91 44 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 28.93 -1.42 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 27.61 -1.36 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 26.33 -1.34 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 25.10 -1.32 44 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 23.99 -1.49 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 22.85 -1.46 44 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 21.76 -1.41 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 20.72 -1.39 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 19.85 -1.23 44 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 18.88 -1.18 44 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 17.09 -1.15 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 15.46 -1.09 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 13.91 -1.08 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 12.24 -1.36 44 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 10.98 -0.91 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 9.83 -0.86 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 8.79 -0.81 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 7.86 -0.75 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 7.01 -0.71 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 6.44 -0.68 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 5.57 -0.61 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.95 -0.57 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 4.40 -0.68 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 57.98 -2.57 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 56.15 -2.53 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 54.35 -1.50 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 52.59 -2.45 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 50.87 -2.40 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 49.19 -2.36 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 47.55 -1.46 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 45.95 -1.45 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 44.39 -2.19 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 42.87 -1.43 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 41.38 -1.43 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 39.94 -2.07 44 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 38.54 -2.02 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 37.17 -1.99 44 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.85 -1.94 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 34.56 -1.89 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.31 -1.86 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.10 -1.32 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.33 -1.60 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 29.78 -1.89 44 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 28.99 -1.37 44 0 1 0
30DEC26 192.50 C 0.00 0.00 0.00 27.89 -1.43 44 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 26.87 -1.40 44 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 25.87 -1.38 44 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 24.92 -1.35 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 23.11 -1.29 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 21.42 -1.27 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 19.89 -1.19 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 17.94 -1.61 44 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 16.55 -1.00 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 15.26 -0.96 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 14.07 -0.91 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.96 -0.87 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 11.93 -0.84 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.98 -0.80 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 10.11 -0.76 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.30 -0.72 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 8.55 -0.69 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 61.21 -2.78 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 59.50 -2.73 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 57.81 -2.69 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 56.17 -2.63 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 54.56 -2.56 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 52.98 -2.52 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 51.44 -2.47 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 49.94 -2.41 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 48.47 -1.35 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 47.03 -1.34 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.63 -1.33 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 44.26 -1.32 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 42.93 -1.30 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 41.63 -2.15 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 40.37 -2.09 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 39.14 -1.25 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 37.94 -1.24 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 36.77 -1.23 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 35.63 -1.95 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 34.52 -1.93 43 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 34.24 -1.04 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 32.84 -1.45 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 31.83 -1.41 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 30.84 -1.36 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 29.89 -1.38 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 28.06 -1.34 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 26.35 -1.29 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 24.75 -1.24 44 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 22.44 -1.96 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 21.17 -1.05 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 19.97 -0.95 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.71 -1.06 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 17.68 -0.86 44 0 0 0
TOTAL CALL 470 8,158 -242
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 60 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 52 0 147 0
29APR26 155.00 P 0.00 0.00 0.00 0.01 0.00 49 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29APR26 160.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 74 0
29APR26 162.50 P 0.00 0.00 0.00 0.03 -0.01 43 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 100 0
29APR26 167.50 P 0.00 0.00 0.00 0.09 -0.03 41 0 73 0
29APR26 170.00 P 0.00 0.00 0.00 0.18 -0.04 42 0 44 0
29APR26 172.50 P 0.00 0.00 0.00 0.32 -0.05 42 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 0.54 -0.06 42 0 207 0
29APR26 177.50 P 0.00 0.00 0.00 0.86 -0.06 42 0 142 0
29APR26 180.00 P 0.00 0.00 0.00 1.32 -0.05 42 0 55 0
29APR26 182.50 P 0.00 0.00 0.00 1.94 -0.02 42 0 74 0
29APR26 185.00 P 3.28 3.28 2.60 2.60 -0.12 41 92 133 -39
29APR26 187.50 P 3.73 3.73 3.73 3.66 +0.10 41 17 71 -6
29APR26 190.00 P 0.00 0.00 0.00 5.05 +0.43 43 0 109 0
29APR26 192.50 P 0.00 0.00 0.00 6.51 +0.63 43 0 82 0
29APR26 195.00 P 0.00 0.00 0.00 7.94 +0.72 41 0 55 0
29APR26 197.50 P 0.00 0.00 0.00 9.75 +0.65 41 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 11.71 +0.79 41 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 16.03 +1.06 41 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 20.69 +1.26 41 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 25.55 +1.39 42 0 77 0
29APR26 220.00 P 0.00 0.00 0.00 30.50 +1.46 0 0 16 0
29APR26 225.00 P 0.00 0.00 0.00 35.50 +1.50 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 40.50 +1.50 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 45.50 +1.50 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 50.50 +1.50 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 55.50 +1.50 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 60.50 +1.50 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 65.50 +1.50 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 70.50 +1.50 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 75.50 +1.50 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.23 -0.03 41 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.31 -0.05 41 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.43 -0.05 41 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 0.59 -0.06 41 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 0.77 -0.06 41 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 1.03 -0.07 41 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 1.32 -0.07 41 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 1.68 -0.07 41 0 16 0
28MAY26 167.50 P 0.00 0.00 0.00 2.18 0.00 41 0 26 0
28MAY26 170.00 P 0.00 0.00 0.00 2.69 -0.06 41 0 2,898 0
28MAY26 172.50 P 0.00 0.00 0.00 3.31 -0.04 41 0 12 0
28MAY26 175.00 P 0.00 0.00 0.00 3.98 -0.04 41 0 36 0
28MAY26 177.50 P 0.00 0.00 0.00 4.80 +0.09 41 0 15 0
28MAY26 180.00 P 0.00 0.00 0.00 5.66 +0.14 41 0 69 0
28MAY26 182.50 P 0.00 0.00 0.00 6.66 +0.25 41 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 7.70 +0.30 41 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 8.88 +0.38 41 0 62 0
28MAY26 190.00 P 0.00 0.00 0.00 9.86 +0.19 40 0 87 0
28MAY26 192.50 P 11.58 11.58 11.58 11.22 +0.26 40 17 73 -17
28MAY26 195.00 P 0.00 0.00 0.00 12.90 +0.54 41 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 14.82 +1.25 43 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 16.01 +0.38 41 0 36 0
28MAY26 205.00 P 0.00 0.00 0.00 19.56 +0.55 41 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 23.43 +0.70 41 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 27.56 +0.86 41 0 90 0
28MAY26 220.00 P 0.00 0.00 0.00 31.90 +1.00 41 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 36.41 +1.11 41 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 41.31 +1.33 44 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 45.83 +1.54 41 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 50.65 +1.56 41 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 55.56 +1.41 41 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 60.51 +1.45 41 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 65.50 +1.48 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 70.50 +1.50 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 75.50 +1.50 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.57 0.00 42 0 1 0
29JUN26 142.50 P 0.00 0.00 0.00 0.73 +0.01 42 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.92 +0.01 42 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.14 +0.03 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.41 +0.02 42 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 1.70 +0.04 42 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.07 +0.04 42 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 2.45 +0.04 42 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 2.94 +0.07 42 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 3.45 +0.08 42 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 4.04 +0.13 42 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 4.69 +0.12 42 0 120 0
29JUN26 170.00 P 0.00 0.00 0.00 5.53 +0.27 42 0 333 0
29JUN26 172.50 P 0.00 0.00 0.00 6.30 +0.12 42 0 60 0
29JUN26 175.00 P 6.98 7.25 6.98 7.15 +0.27 42 34 109 +19
29JUN26 177.50 P 0.00 0.00 0.00 8.08 +0.39 42 0 60 0
29JUN26 180.00 P 0.00 0.00 0.00 9.09 +0.45 42 0 62 0
29JUN26 182.50 P 0.00 0.00 0.00 10.09 +0.43 42 0 96 0
29JUN26 185.00 P 0.00 0.00 0.00 11.24 +0.49 42 0 48 0
29JUN26 187.50 P 12.40 12.40 12.40 12.47 +0.53 42 5 72 +4
29JUN26 190.00 P 0.00 0.00 0.00 13.78 +0.59 42 0 104 0
29JUN26 192.50 P 0.00 0.00 0.00 15.10 +0.59 42 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 16.62 +0.71 42 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 18.03 +0.66 42 0 24 0
29JUN26 200.00 P 0.00 0.00 0.00 19.63 +0.68 42 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 22.93 +0.69 42 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 26.51 +0.74 42 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 30.32 +0.87 42 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 34.27 +1.21 42 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 38.64 +1.49 42 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 43.13 +1.48 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 47.23 +1.17 42 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 51.90 +1.34 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 56.35 +1.18 42 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 61.00 +1.23 41 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 65.75 +1.42 40 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 70.72 +1.45 42 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 75.61 +1.42 42 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.42 +0.04 43 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 2.81 +0.04 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 3.27 +0.08 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 3.78 +0.07 43 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 4.30 +0.07 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 4.94 +0.13 43 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 5.61 +0.12 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 6.28 +0.12 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 7.10 +0.19 43 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 7.83 +0.07 42 0 3 0
30JUL26 172.50 P 0.00 0.00 0.00 8.91 +0.30 43 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 9.86 +0.36 43 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 10.88 +0.42 43 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 11.97 +0.49 43 0 9 0
30JUL26 182.50 P 0.00 0.00 0.00 13.03 +0.46 43 0 0 0
30JUL26 185.00 P 14.21 14.32 14.13 14.31 +0.60 43 66 66 +51
30JUL26 187.50 P 0.00 0.00 0.00 15.49 +0.56 43 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 16.82 +0.60 43 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 18.05 +0.53 42 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 19.51 +0.58 42 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 21.03 +0.64 43 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 22.62 +0.71 43 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 25.87 +0.60 43 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 29.31 +1.08 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 33.27 +1.44 44 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 36.83 +1.26 43 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 40.84 +1.36 43 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 44.75 +0.62 43 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 48.98 +0.84 43 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 53.31 +1.13 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.47 -0.03 44 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 3.94 -0.02 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 4.48 -0.01 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.01 -0.02 44 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 5.56 -0.01 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.25 +0.01 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 6.94 0.00 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 7.64 +0.01 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.41 +0.05 44 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 9.28 +0.05 44 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 10.15 +0.05 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 11.02 +0.05 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 12.02 +0.13 44 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 13.01 +0.27 44 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 14.07 +0.26 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 15.14 +0.25 44 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 16.28 +0.30 44 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 17.42 +0.25 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 18.64 +0.26 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 19.95 +0.32 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 21.32 +0.37 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 22.77 +0.46 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 24.24 +0.54 44 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 25.71 +0.50 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 27.42 +0.70 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 30.54 +0.80 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 33.78 +1.02 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 37.47 +0.86 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 41.07 +0.90 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 44.69 +0.72 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 48.45 +0.71 44 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 52.42 +0.72 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 56.43 +0.67 44 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 60.66 +0.86 44 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 64.90 +0.86 44 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 69.21 +0.99 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 73.66 +1.01 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 78.14 +1.02 44 0 0 0
30DEC26 140.00 P 6.25 6.25 6.25 6.24 -0.01 44 1 1 +1
30DEC26 142.50 P 0.00 0.00 0.00 6.88 +0.02 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 7.59 +0.02 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 8.30 +0.02 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.01 +0.01 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 9.76 +0.17 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 10.65 +0.29 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 11.54 +0.06 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.42 +0.40 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 13.23 +0.31 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 14.30 +0.46 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 15.30 +0.47 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 16.28 +0.40 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 17.34 +0.27 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 18.48 +0.32 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 19.64 +0.28 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 20.83 +0.29 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 22.10 +0.33 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 23.38 +0.41 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 24.73 +0.39 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 26.05 +0.36 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 27.52 +0.44 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 28.96 +0.45 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 30.47 +0.50 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.87 +0.39 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 35.31 +0.39 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 38.64 +0.43 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 41.99 +0.43 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 45.52 +1.19 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 49.17 +1.22 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 52.77 +0.57 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 56.49 +0.58 44 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 60.43 +0.72 44 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 64.43 +0.72 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 68.45 +0.79 44 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 72.53 +0.76 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 76.80 +0.87 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 81.07 +0.87 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 8.70 -0.12 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 9.36 +0.05 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 10.07 +0.19 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 10.78 +0.09 43 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 11.57 +0.13 43 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 12.45 +0.13 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 13.33 +0.13 43 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 14.21 +0.13 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.11 +0.14 43 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 16.18 +0.20 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 17.24 +0.19 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 18.31 +0.19 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 19.52 +0.33 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 20.59 -0.07 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 21.85 +0.33 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 23.00 +0.26 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 24.26 +0.27 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.56 +0.28 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 27.14 +0.42 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 28.33 +0.25 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 29.69 +0.22 43 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 31.13 +0.52 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 32.60 +0.56 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 34.11 +0.71 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.03 +0.03 42 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 37.96 +0.39 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 42.41 +1.77 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.78 +0.51 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 49.17 +0.52 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 52.60 +0.55 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 56.31 +0.64 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 60.03 +0.65 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 63.77 +1.02 43 0 0 0
TOTAL PUT 232 12,665 +13
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$ 7.60
29APR26 4.90 C 0.00 0.00 0.00 2.71 +0.10 139 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.61 +0.10 133 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.36 +0.10 119 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.11 +0.10 105 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.86 +0.10 92 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.62 +0.11 93 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.36 +0.10 68 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.10 +0.09 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.85 +0.09 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.60 +0.08 0 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.36 +0.08 20 0 126 0
29APR26 7.50 C 0.17 0.17 0.17 0.16 +0.05 22 20 611 -12
29APR26 7.75 C 0.04 0.04 0.04 0.04 +0.01 21 70 603 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 336 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 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 70 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.71 +0.09 57 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.61 +0.09 52 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.86 +0.10 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.62 +0.11 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.37 +0.11 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.12 +0.09 31 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.88 +0.09 29 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.65 +0.07 27 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.45 +0.06 27 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.29 +0.05 28 0 97 0
28MAY26 7.75 C 0.17 0.17 0.17 0.17 +0.03 27 10 334 +10
28MAY26 8.00 C 0.00 0.00 0.00 0.10 +0.03 29 0 380 0
28MAY26 8.25 C 0.06 0.06 0.06 0.05 +0.01 28 14 788 +14
28MAY26 8.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 107 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.71 +0.09 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.61 +0.09 50 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.87 +0.11 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.62 +0.11 42 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.37 +0.11 36 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 +0.09 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.88 +0.09 28 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.65 +0.07 26 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.46 +0.06 27 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.30 +0.03 26 10 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.19 +0.03 27 0 50 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 541 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 +0.01 27 10 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 27 0 39 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.61 +0.09 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.36 +0.10 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.12 +0.11 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.87 +0.11 44 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.62 +0.11 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.37 +0.10 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.12 +0.09 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.88 +0.08 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.67 +0.07 27 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.48 +0.06 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.23 +0.03 26 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.16 +0.03 27 0 4 0
30JUL26 8.25 C 0.00 0.00 0.00 0.11 +0.02 27 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.71 +0.09 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.61 +0.09 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 +0.10 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.12 +0.11 45 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.87 +0.11 39 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 +0.11 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 +0.10 30 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.12 +0.08 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.89 +0.07 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.69 +0.06 25 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.53 +0.05 25 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 +0.05 26 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 +0.04 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 +0.02 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 +0.02 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 +0.02 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.71 +0.09 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.61 +0.09 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.36 +0.10 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.12 +0.11 38 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.87 +0.11 34 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 +0.10 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 +0.09 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 +0.07 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.94 +0.06 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.77 +0.05 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.65 +0.05 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.53 +0.04 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 +0.03 25 0 619 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 +0.02 25 0 302 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 +0.03 26 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.23 +0.02 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.19 +0.02 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 +0.01 26 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 0.00 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.71 +0.09 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.61 +0.09 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.36 +0.10 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.12 +0.11 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.87 +0.10 29 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.64 +0.10 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.42 +0.09 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.22 +0.10 27 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.02 +0.07 26 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.87 +0.06 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.77 +0.05 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.66 +0.05 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.56 +0.05 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.40 +0.03 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 +0.03 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 +0.02 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.24 +0.03 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.20 +0.02 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 +0.02 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
TOTAL CALL 134 9,175 +12
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 281 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 35 0 493 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.02 23 0 360 0
29APR26 7.50 P 0.06 0.06 0.06 0.06 -0.05 23 13 863 +13
29APR26 7.75 P 0.00 0.00 0.00 0.19 -0.09 22 0 538 0
29APR26 8.00 P 0.00 0.00 0.00 0.42 -0.07 30 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.65 -0.09 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.15 -0.09 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.41 -0.08 65 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.66 -0.08 73 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.91 -0.08 81 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.16 -0.08 88 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.41 -0.08 96 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.91 -0.08 110 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.41 -0.08 123 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 50 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 317 0
28MAY26 6.75 P 0.08 0.08 0.08 0.09 -0.02 27 4 657 +4
28MAY26 7.00 P 0.18 0.18 0.18 0.17 -0.04 27 4 1,004 -4
28MAY26 7.25 P 0.33 0.33 0.28 0.29 -0.05 27 21 444 0
28MAY26 7.50 P 0.00 0.00 0.00 0.46 -0.07 28 0 85 0
28MAY26 7.75 P 0.00 0.00 0.00 0.65 -0.08 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.86 -0.08 28 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.09 -0.11 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.35 -0.10 36 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.60 -0.09 40 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.85 -0.10 45 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.09 -0.10 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.33 -0.11 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.58 -0.10 47 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.83 -0.10 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.33 -0.11 58 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.83 -0.10 64 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 32 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 28 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 29 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.05 0.00 27 0 198 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 -0.02 26 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.15 -0.03 26 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.24 -0.04 26 0 334 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 -0.05 26 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 -0.07 26 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 -0.07 27 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 -0.07 28 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 -0.10 27 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.36 -0.09 29 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.60 -0.09 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.85 -0.10 34 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.09 -0.10 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.34 -0.10 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 -0.10 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.83 -0.10 39 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.33 -0.11 44 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.83 -0.10 49 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.32 -0.10 46 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.82 -0.10 51 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 -0.01 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.13 -0.02 26 0 42 0
30JUL26 6.75 P 0.00 0.00 0.00 0.20 -0.04 26 0 32 0
30JUL26 7.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.42 -0.05 26 0 30 0
30JUL26 7.50 P 0.00 0.00 0.00 0.56 -0.07 25 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.75 -0.06 26 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.94 -0.07 26 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.15 -0.09 27 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.38 -0.09 28 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.61 -0.10 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.85 -0.10 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.09 -0.10 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.34 -0.10 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.58 -0.11 32 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.83 -0.10 34 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 -0.01 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.01 26 0 24 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.02 26 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.02 26 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 -0.03 26 0 127 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 -0.04 25 0 735 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.05 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 -0.05 25 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 -0.05 26 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 -0.06 26 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 -0.09 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.42 -0.08 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 -0.10 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 -0.10 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 -0.09 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.34 -0.10 27 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.58 -0.11 27 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.84 -0.09 31 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.33 -0.11 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.83 -0.10 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.32 -0.10 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.82 -0.10 38 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 0.02 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 -0.01 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.03 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 -0.02 26 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.28 -0.04 25 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.04 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.48 -0.05 25 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.60 -0.06 25 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 -0.06 25 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.07 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 -0.07 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 -0.09 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.47 -0.08 25 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.67 -0.09 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.90 -0.08 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.12 -0.09 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.35 -0.11 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.59 -0.11 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.84 -0.09 27 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.33 -0.11 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.83 -0.10 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 -0.02 26 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 -0.03 26 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 -0.03 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.56 -0.03 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 -0.03 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 -0.05 25 0 150 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 -0.05 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.15 -0.08 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 -0.07 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 -0.08 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 -0.08 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.93 -0.08 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.15 -0.09 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.36 -0.11 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.61 -0.10 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.84 -0.11 25 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.33 -0.11 26 0 0 0
TOTAL PUT 42 15,418 +13
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 109.10
29JUN26 99.99 C 0.00 0.00 0.00 12.88 -0.87 40 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 10.80 -0.78 40 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 8.76 -0.91 39 0 24 0
29JUN26 109.99 C 7.25 7.30 7.21 7.35 -0.76 40 96 106 +96
29JUN26 113.32 C 0.00 0.00 0.00 5.95 -0.78 40 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 4.88 -0.65 41 0 42 0
29JUN26 119.99 C 0.00 0.00 0.00 3.90 -0.56 41 0 308 0
29JUN26 123.32 C 3.55 3.55 3.55 3.08 -0.47 41 15 22 +12
29JUN26 126.65 C 0.00 0.00 0.00 2.40 -0.39 41 0 21 0
29JUN26 129.99 C 0.00 0.00 0.00 1.83 -0.38 41 0 2 0
29JUN26 133.32 C 1.94 1.94 1.94 1.41 -0.31 41 15 0 -15
29JUN26 136.65 C 0.00 0.00 0.00 1.08 -0.23 41 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.80 -0.22 40 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.60 -0.18 40 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.45 -0.13 40 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.33 -0.11 41 0 183 0
29JUN26 153.32 C 0.00 0.00 0.00 0.24 -0.09 40 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.18 -0.07 40 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.13 -0.05 40 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.10 -0.03 41 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.07 -0.03 41 0 27 0
TOTAL CALL 126 980 +93
29JUN26 99.99 P 0.00 0.00 0.00 3.56 +0.04 39 0 103 0
29JUN26 103.32 P 0.00 0.00 0.00 4.81 +0.11 39 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 6.34 +0.20 40 0 173 0
29JUN26 109.99 P 8.44 8.48 8.33 8.13 +0.26 40 24 39 -15
29JUN26 113.32 P 0.00 0.00 0.00 10.18 +0.35 41 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 11.86 -0.10 38 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 14.60 +0.21 40 0 20 0
29JUN26 123.32 P 0.00 0.00 0.00 17.13 +0.45 40 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 20.11 +1.02 42 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 22.95 +1.06 43 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 25.85 +0.81 43 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 28.87 +0.94 44 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 31.89 +0.67 44 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 34.99 +0.71 44 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 38.09 +0.68 44 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 41.27 +0.77 44 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 44.45 +0.87 43 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 47.66 +0.74 42 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 51.02 +0.99 45 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 54.22 +0.89 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 57.55 +0.90 0 0 0 0
TOTAL PUT 24 792 -15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 109.10
24APR26 82.50 C 0.00 0.00 0.00 26.65 -0.87 130 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 24.16 -0.86 121 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 21.62 -0.90 81 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 19.12 -0.90 71 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 16.62 -0.90 60 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 14.12 -0.91 50 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 11.63 -0.91 50 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 9.17 -0.92 50 0 4 0
24APR26 102.50 C 0.00 0.00 0.00 6.72 -1.02 43 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 4.52 -1.22 44 0 65 0
24APR26 107.50 C 2.53 3.34 2.53 2.80 -0.94 47 502 528 +467
24APR26 110.00 C 1.80 2.00 1.36 1.54 -0.67 49 121 249 -26
24APR26 112.50 C 0.80 1.08 0.68 0.78 -0.52 50 617 497 +210
24APR26 115.00 C 0.50 0.57 0.31 0.31 -0.34 49 266 537 +84
24APR26 117.50 C 0.20 0.21 0.20 0.12 -0.17 50 10 127 +7
24APR26 120.00 C 0.12 0.12 0.10 0.04 -0.08 51 3 193 +1
24APR26 122.50 C 0.06 0.06 0.06 0.01 -0.04 50 4 119 0
24APR26 125.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 68 0
24APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
24APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 73 0 59 0
24APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 80 0 22 0
24APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 41.71 -0.79 143 0 47 0
29APR26 70.00 C 0.00 0.00 0.00 39.16 -0.92 116 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 36.64 -0.96 87 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 34.14 -0.90 76 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 31.63 -1.24 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 29.23 -0.80 99 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 26.65 -1.22 67 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 24.25 -0.99 84 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 21.76 -0.81 77 0 147 0
29APR26 90.00 C 0.00 0.00 0.00 19.15 -1.18 44 0 327 0
29APR26 92.50 C 0.00 0.00 0.00 16.67 -1.44 47 0 820 0
29APR26 95.00 C 14.00 14.00 14.00 14.49 -0.91 65 1 2,313 -1
29APR26 97.50 C 11.68 11.68 11.60 12.17 -0.56 62 40 1,696 -35
29APR26 100.00 C 10.19 10.19 10.19 9.82 -0.62 56 3 2,308 0
29APR26 102.50 C 0.00 0.00 0.00 7.31 -1.12 45 0 1,698 0
29APR26 105.00 C 5.18 5.50 5.17 5.45 -0.88 46 1,684 3,985 -20
29APR26 107.50 C 3.78 3.80 3.78 3.83 -0.90 45 11 3,064 0
29APR26 110.00 C 2.58 2.97 2.49 2.61 -0.69 46 720 2,073 -171
29APR26 112.50 C 1.95 2.03 1.69 1.78 -0.50 48 346 1,065 +11
29APR26 115.00 C 1.16 1.33 1.11 1.09 -0.43 48 566 1,900 -159
29APR26 117.50 C 0.80 0.89 0.75 0.63 -0.31 48 100 1,449 0
29APR26 120.00 C 0.52 0.60 0.47 0.35 -0.21 48 294 1,412 +178
29APR26 122.50 C 0.36 0.39 0.32 0.18 -0.14 47 24 649 0
29APR26 125.00 C 0.30 0.31 0.20 0.09 -0.08 48 88 1,207 0
29APR26 127.50 C 0.18 0.18 0.13 0.05 -0.04 49 19 463 -8
29APR26 130.00 C 0.11 0.11 0.08 0.02 -0.03 48 380 894 -251
29APR26 132.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 96 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 21.76 - 72 0 0 -
30APR26 90.00 C 0.00 0.00 0.00 19.17 -1.16 49 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 16.70 -1.41 49 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 14.49 -0.91 61 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 12.17 -0.66 58 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 9.82 -0.76 53 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 7.60 -0.97 48 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 5.59 -1.02 45 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 4.09 -1.02 47 4 4 +4
30APR26 110.00 C 2.95 3.25 2.75 2.88 -0.78 47 239 262 +228
30APR26 112.50 C 1.91 2.45 1.91 2.02 -0.60 49 913 844 +759
30APR26 115.00 C 1.36 1.63 1.30 1.31 -0.47 49 656 630 +559
30APR26 117.50 C 0.90 1.00 0.89 0.81 -0.36 49 149 142 +89
30APR26 120.00 C 0.00 0.00 0.00 0.47 -0.26 49 0 1 0
30APR26 122.50 C 0.43 0.43 0.43 0.27 -0.17 49 15 15 +15
30APR26 125.00 C 0.32 0.32 0.30 0.14 -0.12 48 4 27 +4
30APR26 127.50 C 0.00 0.00 0.00 0.08 -0.07 49 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 0 0
30APR26 132.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 0.01 -0.02 50 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 41.76 -0.91 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 39.27 -0.90 44 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 36.78 -0.90 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 34.29 -0.90 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 31.94 -1.71 55 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 29.34 -1.03 42 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 26.91 -1.70 44 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 24.81 -1.30 53 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 22.26 -1.39 47 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 19.70 -0.92 41 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 17.82 -1.09 47 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 14.81 -1.38 33 0 1,122 0
28MAY26 97.50 C 12.95 13.10 12.95 13.12 -1.11 39 10 1,366 +5
28MAY26 100.00 C 11.35 11.35 11.35 11.32 -0.97 40 1 1,711 +1
28MAY26 102.50 C 9.40 9.40 9.40 9.39 -1.05 39 10 959 -10
28MAY26 105.00 C 8.03 8.03 7.85 7.87 -0.95 39 1,666 3,660 +1,660
28MAY26 107.50 C 6.40 6.40 6.40 6.49 -0.88 40 2 1,153 0
28MAY26 110.00 C 5.33 6.00 5.20 5.28 -0.80 40 461 2,210 +385
28MAY26 112.50 C 4.80 4.80 4.26 4.34 -0.69 41 37 658 +15
28MAY26 115.00 C 3.92 3.92 3.51 3.53 -0.61 41 129 1,067 +101
28MAY26 117.50 C 2.96 3.02 2.86 2.77 -0.53 41 38 595 +18
28MAY26 120.00 C 2.57 2.62 2.30 2.14 -0.47 41 289 1,407 +44
28MAY26 122.50 C 1.99 2.11 1.92 1.64 -0.40 41 21 410 -18
28MAY26 125.00 C 1.60 1.75 1.53 1.24 -0.34 41 102 519 -67
28MAY26 127.50 C 1.45 1.50 1.31 0.93 -0.28 41 42 248 -4
28MAY26 130.00 C 1.05 1.18 1.05 0.69 -0.23 41 42 897 +10
28MAY26 132.50 C 0.87 0.87 0.87 0.50 -0.19 41 1 308 -1
28MAY26 135.00 C 0.74 0.81 0.73 0.36 -0.15 41 7 28 +4
29JUN26 50.00 C 0.00 0.00 0.00 59.26 -0.90 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 56.77 -1.04 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 54.45 -0.70 79 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 51.78 -1.05 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 49.60 -1.67 76 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 46.80 -0.90 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 44.31 -0.91 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 41.82 -0.91 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 39.64 -1.01 59 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 37.37 -0.55 61 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 34.78 -1.13 54 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 32.53 -1.12 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 30.13 -0.89 53 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 27.58 -1.03 48 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 25.24 -1.00 46 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 23.09 -0.80 46 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 20.74 -0.96 43 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 18.64 -0.94 42 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 16.39 -0.92 40 0 1,413 0
29JUN26 97.50 C 0.00 0.00 0.00 14.97 -0.09 43 0 1,189 0
29JUN26 100.00 C 0.00 0.00 0.00 12.83 -1.30 40 0 7,013 0
29JUN26 102.50 C 0.00 0.00 0.00 11.23 -0.86 40 0 804 0
29JUN26 105.00 C 0.00 0.00 0.00 9.61 -0.99 39 0 4,876 0
29JUN26 107.50 C 8.32 8.65 8.32 8.37 -0.88 39 97 1,537 +77
29JUN26 110.00 C 7.40 7.82 7.10 7.23 -0.84 40 153 2,889 -73
29JUN26 112.50 C 6.32 6.32 6.28 6.27 -0.74 40 26 1,175 0
29JUN26 115.00 C 5.42 5.51 5.35 5.41 -0.71 41 38 2,673 -28
29JUN26 117.50 C 4.76 4.76 4.60 4.58 -0.62 41 27 1,851 0
29JUN26 120.00 C 4.00 4.31 4.00 3.84 -0.59 41 49 2,482 +1
29JUN26 122.50 C 3.48 3.57 3.48 3.21 -0.51 40 39 478 +12
29JUN26 125.00 C 3.05 3.27 3.02 2.64 -0.51 40 76 1,202 -3
29JUN26 127.50 C 0.00 0.00 0.00 2.20 -0.42 40 0 643 0
29JUN26 130.00 C 2.29 2.30 2.26 1.79 -0.40 40 57 2,009 -45
29JUN26 132.50 C 2.11 2.11 2.01 1.48 -0.33 40 26 614 0
29JUN26 135.00 C 0.00 0.00 0.00 1.19 -0.31 40 0 291 0
29JUN26 137.50 C 1.50 1.50 1.50 0.97 -0.26 40 9 361 0
29JUN26 140.00 C 0.00 0.00 0.00 0.78 -0.23 40 0 2,110 0
29JUN26 142.50 C 1.28 1.28 1.28 0.63 -0.19 40 2 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.50 -0.17 40 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.40 -0.14 40 0 231 0
29JUN26 150.00 C 0.00 0.00 0.00 0.31 -0.13 40 0 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.25 -0.09 40 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.19 -0.09 40 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.16 -0.06 40 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.12 -0.06 40 0 2,265 0
29JUN26 162.50 C 0.00 0.00 0.00 0.10 -0.04 40 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.06 -0.03 40 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 13 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 4 0
29JUN26 185.00 C 0.21 0.21 0.21 0.01 0.00 40 2 70 0
30JUL26 80.00 C 30.80 30.80 30.80 30.40 -0.92 47 1 1 +1
30JUL26 82.50 C 0.00 0.00 0.00 28.11 -0.61 46 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 25.88 -0.61 44 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 23.73 -0.95 43 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 21.49 -1.22 41 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 19.51 -1.24 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 17.42 -1.40 39 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 15.70 -0.97 39 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 14.04 -0.98 39 0 53 0
30JUL26 102.50 C 0.00 0.00 0.00 12.58 -0.97 39 0 49 0
30JUL26 105.00 C 0.00 0.00 0.00 11.13 -1.01 39 0 218 0
30JUL26 107.50 C 9.92 10.16 9.76 9.84 -1.04 39 258 333 +225
30JUL26 110.00 C 8.86 9.02 8.60 8.72 -0.98 39 208 284 +208
30JUL26 112.50 C 0.00 0.00 0.00 7.72 -0.83 39 0 13 0
30JUL26 115.00 C 0.00 0.00 0.00 6.84 -0.77 40 0 3 0
30JUL26 117.50 C 0.00 0.00 0.00 6.01 -0.76 40 0 100 0
30JUL26 120.00 C 0.00 0.00 0.00 5.24 -0.69 40 0 22 0
30JUL26 122.50 C 0.00 0.00 0.00 4.52 -0.69 40 0 12 0
30JUL26 125.00 C 0.00 0.00 0.00 3.92 -0.59 40 0 22 0
30JUL26 127.50 C 3.95 3.95 3.95 3.35 -0.60 40 10 86 +10
30JUL26 130.00 C 3.40 3.41 3.32 2.88 -0.51 40 234 553 +216
30JUL26 132.50 C 3.08 3.08 3.08 2.46 -0.49 40 9 11 +9
30JUL26 135.00 C 2.70 2.76 2.60 2.09 -0.44 40 14 40 +14
29SEP26 50.00 C 0.00 0.00 0.00 59.65 -0.69 65 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 57.38 -0.54 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 54.45 -0.75 50 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 52.42 -0.70 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.01 -1.26 56 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 47.79 -0.55 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 45.25 -0.72 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.88 -0.73 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.69 -1.07 51 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 38.37 -1.08 49 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 35.93 -1.24 46 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 33.86 -1.07 46 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 31.67 -1.09 45 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 29.39 -1.24 43 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 27.31 -1.24 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.37 -1.15 42 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 23.53 -1.14 42 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 21.58 -1.24 41 0 303 0
29SEP26 95.00 C 19.55 19.55 19.55 19.67 -1.20 40 15 3,783 0
29SEP26 97.50 C 0.00 0.00 0.00 18.03 -0.97 40 0 2,585 0
29SEP26 100.00 C 0.00 0.00 0.00 16.58 -0.78 40 0 3,765 0
29SEP26 102.50 C 0.00 0.00 0.00 15.14 -0.92 40 0 1,113 0
29SEP26 105.00 C 0.00 0.00 0.00 13.78 -0.93 39 0 6,790 0
29SEP26 107.50 C 0.00 0.00 0.00 12.59 -0.85 40 0 1,274 0
29SEP26 110.00 C 0.00 0.00 0.00 11.47 -0.78 40 0 834 0
29SEP26 112.50 C 10.74 10.74 10.32 10.44 -0.77 40 25 644 +10
29SEP26 115.00 C 0.00 0.00 0.00 9.51 -0.72 40 4 1,887 +4
29SEP26 117.50 C 8.52 8.52 8.52 8.65 -0.70 40 15 340 -15
29SEP26 120.00 C 0.00 0.00 0.00 7.88 -0.63 40 0 1,971 0
29SEP26 122.50 C 0.00 0.00 0.00 7.15 -0.53 40 0 470 0
29SEP26 125.00 C 0.00 0.00 0.00 6.45 -0.53 40 4 464 +4
29SEP26 127.50 C 0.00 0.00 0.00 5.75 -0.53 40 0 1,416 0
29SEP26 130.00 C 5.60 5.60 5.60 5.20 -0.44 40 1 757 0
29SEP26 132.50 C 0.00 0.00 0.00 4.65 -0.45 40 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 4.13 -0.43 40 0 1,091 0
29SEP26 137.50 C 0.00 0.00 0.00 3.62 -0.47 40 0 1,278 0
29SEP26 140.00 C 0.00 0.00 0.00 3.32 -0.36 40 0 94 0
29SEP26 142.50 C 0.00 0.00 0.00 2.85 -0.43 40 0 141 0
29SEP26 145.00 C 3.17 3.17 3.17 2.64 -0.29 40 3 461 -3
30DEC26 50.00 C 0.00 0.00 0.00 59.65 -1.49 44 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 57.38 -0.67 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 54.74 -0.91 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 52.42 -0.85 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 50.01 -1.26 40 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 48.60 +0.01 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 46.31 -1.04 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.04 -1.05 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.17 -0.17 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.63 -1.11 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.59 -1.12 45 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 35.65 -0.94 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 33.46 -1.10 43 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 31.62 -0.96 43 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 29.71 -0.64 43 0 0 0
30DEC26 87.50 C 27.06 27.06 27.06 27.98 -0.81 43 15 315 +15
30DEC26 90.00 C 0.00 0.00 0.00 26.10 -0.97 42 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 24.40 -1.03 41 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 22.66 -1.13 41 0 2,384 0
30DEC26 97.50 C 0.00 0.00 0.00 21.13 -1.14 40 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 19.49 -0.98 40 0 1,445 0
30DEC26 102.50 C 0.00 0.00 0.00 18.42 -0.96 40 0 343 0
30DEC26 105.00 C 17.50 17.50 17.50 16.93 -0.84 40 1 2,232 +1
30DEC26 107.50 C 0.00 0.00 0.00 15.76 -0.89 40 0 68 0
30DEC26 110.00 C 0.00 0.00 0.00 14.65 -0.86 40 0 2,984 0
30DEC26 112.50 C 0.00 0.00 0.00 13.61 -0.83 40 0 173 0
30DEC26 115.00 C 0.00 0.00 0.00 12.66 -0.78 40 0 226 0
30DEC26 117.50 C 0.00 0.00 0.00 11.76 -0.75 40 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 10.92 -0.71 40 0 868 0
30DEC26 122.50 C 0.00 0.00 0.00 10.15 -0.68 40 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 9.44 -0.55 40 0 463 0
30DEC26 127.50 C 0.00 0.00 0.00 8.76 -0.53 40 0 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 8.08 -0.53 40 0 5,143 0
30DEC26 132.50 C 0.00 0.00 0.00 7.40 -0.53 40 0 62 0
30DEC26 135.00 C 0.00 0.00 0.00 6.87 -0.44 40 0 145 0
30DEC26 137.50 C 0.00 0.00 0.00 6.34 -0.45 40 0 127 0
30DEC26 140.00 C 0.00 0.00 0.00 5.65 -0.43 39 0 85 0
30DEC26 142.50 C 0.00 0.00 0.00 5.18 -0.40 39 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 4.80 -0.50 39 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 43.25 -0.74 46 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 39.97 -0.91 39 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.97 -0.90 39 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 36.07 -0.90 39 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 34.17 -0.90 39 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 33.37 -0.76 42 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 30.67 -0.88 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.99 -1.69 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.15 -0.98 41 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 26.62 -0.89 41 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 25.11 -0.87 41 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 23.65 -0.91 41 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 22.26 -0.88 41 0 389 0
30MAR27 102.50 C 0.00 0.00 0.00 20.98 -0.82 40 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 19.40 -0.83 39 0 308 0
30MAR27 107.50 C 0.00 0.00 0.00 18.36 -0.84 40 0 16 0
30MAR27 110.00 C 0.00 0.00 0.00 17.26 -0.81 40 0 434 0
30MAR27 112.50 C 0.00 0.00 0.00 16.21 -0.79 40 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 15.24 -0.77 40 0 110 0
30MAR27 117.50 C 0.00 0.00 0.00 14.32 -0.74 40 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 13.47 -0.71 40 0 108 0
30MAR27 122.50 C 0.00 0.00 0.00 12.66 -0.69 40 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 11.84 -0.68 40 0 18 0
30MAR27 127.50 C 0.00 0.00 0.00 11.07 -0.61 40 0 143 0
30MAR27 130.00 C 0.00 0.00 0.00 10.40 -0.59 40 0 642 0
30MAR27 132.50 C 0.00 0.00 0.00 9.74 -0.59 40 0 18 0
30MAR27 135.00 C 0.00 0.00 0.00 9.07 -0.60 39 0 0 0
TOTAL CALL 12,055 157,579 +4,728
24APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 5 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 50 3 113 +2
24APR26 100.00 P 0.00 0.00 0.00 0.06 -0.01 51 0 120 0
24APR26 102.50 P 0.32 0.33 0.16 0.19 -0.03 50 31 340 +18
24APR26 105.00 P 0.70 0.76 0.50 0.53 -0.04 49 183 415 +55
24APR26 107.50 P 1.59 1.59 1.03 1.23 0.00 49 252 518 +8
24APR26 110.00 P 1.95 2.81 1.95 2.50 +0.19 51 86 180 +11
24APR26 112.50 P 0.00 0.00 0.00 4.27 +0.46 54 0 27 0
24APR26 115.00 P 0.00 0.00 0.00 6.36 +0.62 57 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 8.59 +0.74 57 0 1 0
24APR26 120.00 P 0.00 0.00 0.00 10.92 +0.83 49 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 13.40 +0.88 0 0 0 0
24APR26 125.00 P 0.00 0.00 0.00 15.90 +0.90 0 0 0 0
24APR26 127.50 P 0.00 0.00 0.00 18.40 +0.90 0 0 0 0
24APR26 130.00 P 0.00 0.00 0.00 20.90 +0.90 0 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 23.40 +0.86 0 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 25.90 +0.70 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 115 0 512 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 107 0 117 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 99 0 480 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 91 0 377 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 84 0 776 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 534 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 70 0 970 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,057 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,169 0
29APR26 90.00 P 0.04 0.10 0.04 0.01 0.00 50 17 3,009 -15
29APR26 92.50 P 0.12 0.13 0.12 0.03 0.00 49 37 1,974 +8
29APR26 95.00 P 0.17 0.20 0.17 0.07 -0.01 48 30 2,767 -15
29APR26 97.50 P 0.33 0.33 0.25 0.17 -0.01 47 67 2,245 -3
29APR26 100.00 P 0.53 0.55 0.41 0.39 0.00 48 113 2,805 +27
29APR26 102.50 P 0.81 0.96 0.68 0.79 +0.02 48 359 3,118 +15
29APR26 105.00 P 1.46 1.64 1.21 1.36 +0.05 47 1,796 2,687 -434
29APR26 107.50 P 2.42 2.60 2.05 2.32 +0.19 48 438 2,911 +230
29APR26 110.00 P 3.47 4.00 3.20 3.61 +0.30 48 397 1,393 -90
29APR26 112.50 P 0.00 0.00 0.00 5.23 +0.42 50 0 138 0
29APR26 115.00 P 0.00 0.00 0.00 7.12 +0.61 51 0 80 0
29APR26 117.50 P 0.00 0.00 0.00 8.97 +0.47 47 0 13 0
29APR26 120.00 P 0.00 0.00 0.00 11.19 +0.57 47 0 70 0
29APR26 122.50 P 0.00 0.00 0.00 13.53 +0.70 47 0 6 0
29APR26 125.00 P 0.00 0.00 0.00 15.95 +0.83 47 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 18.41 +0.86 46 0 0 0
29APR26 130.00 P 20.98 20.98 20.98 20.90 +0.89 0 1 66 0
29APR26 132.50 P 0.00 0.00 0.00 23.44 +0.87 62 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 26.00 +0.80 74 0 0 0
30APR26 87.50 P 0.07 0.07 0.07 0.01 - 53 7 7 -
30APR26 90.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30APR26 95.00 P 0.20 0.21 0.20 0.11 -0.01 49 9 9 +9
30APR26 97.50 P 0.00 0.00 0.00 0.25 -0.02 49 0 4 0
30APR26 100.00 P 0.64 0.64 0.51 0.51 -0.02 48 43 73 +41
30APR26 102.50 P 1.02 1.13 0.93 0.93 +0.03 48 265 224 +223
30APR26 105.00 P 1.58 1.80 1.45 1.59 +0.08 48 197 223 +186
30APR26 107.50 P 2.81 2.81 2.38 2.60 +0.24 49 198 151 +134
30APR26 110.00 P 0.00 0.00 0.00 3.87 +0.33 49 0 16 0
30APR26 112.50 P 0.00 0.00 0.00 5.47 +0.49 51 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 7.33 +0.61 52 0 0 0
30APR26 117.50 P 0.00 0.00 0.00 9.13 +0.47 48 0 0 0
30APR26 120.00 P 0.00 0.00 0.00 11.31 +0.54 48 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 13.61 +0.60 48 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 16.00 +0.80 49 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 18.44 +0.85 49 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 20.91 +0.86 49 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 23.51 +0.94 66 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 26.00 +0.80 70 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 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 42 0 285 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 0.00 42 0 1,077 0
28MAY26 80.00 P 0.17 0.17 0.17 0.04 0.00 41 40 407 +40
28MAY26 82.50 P 0.00 0.00 0.00 0.07 -0.01 41 0 490 0
28MAY26 85.00 P 0.30 0.30 0.30 0.13 -0.01 41 2 657 0
28MAY26 87.50 P 0.45 0.45 0.44 0.23 -0.02 41 300 1,309 -100
28MAY26 90.00 P 0.53 0.53 0.53 0.39 -0.02 41 4 7,709 +3
28MAY26 92.50 P 0.79 0.79 0.70 0.63 -0.02 41 26 1,402 0
28MAY26 95.00 P 1.10 1.10 0.95 0.98 -0.01 41 54 2,669 +23
28MAY26 97.50 P 1.36 1.45 1.36 1.42 0.00 41 20 1,789 -14
28MAY26 100.00 P 1.94 2.20 1.90 1.98 +0.04 40 164 2,546 +51
28MAY26 102.50 P 2.88 2.88 2.59 2.72 +0.05 40 14 1,357 +1
28MAY26 105.00 P 3.83 3.83 3.42 3.64 +0.11 40 1,699 2,707 +350
28MAY26 107.50 P 4.90 5.05 4.49 4.74 +0.19 40 81 672 -60
28MAY26 110.00 P 5.87 6.22 5.76 6.13 +0.30 41 211 1,191 +73
28MAY26 112.50 P 7.72 7.72 7.72 7.65 +0.38 42 15 336 -1
28MAY26 115.00 P 0.00 0.00 0.00 9.29 +0.44 42 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 11.17 +0.56 43 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 13.09 +0.58 43 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 14.77 +0.25 40 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 17.39 +0.81 46 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 19.08 +0.32 40 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 22.00 +0.98 49 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 24.06 +0.75 47 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 26.14 +0.08 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 174 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 58 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 351 0
29JUN26 60.00 P 0.12 0.12 0.12 0.01 0.00 48 10 1,081 +10
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 278 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 42 0 166 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 42 0 135 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.01 40 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 0.10 -0.01 40 0 1,103 0
29JUN26 77.50 P 0.50 0.50 0.50 0.16 -0.02 40 7 716 0
29JUN26 80.00 P 0.00 0.00 0.00 0.26 -0.02 40 0 7,599 0
29JUN26 82.50 P 0.00 0.00 0.00 0.40 -0.03 40 0 1,036 0
29JUN26 85.00 P 0.86 0.86 0.86 0.59 -0.03 40 4 11,529 0
29JUN26 87.50 P 0.00 0.00 0.00 0.87 -0.03 40 0 2,031 0
29JUN26 90.00 P 0.00 0.00 0.00 1.23 -0.03 40 0 10,863 0
29JUN26 92.50 P 0.00 0.00 0.00 1.68 -0.03 40 0 10,245 0
29JUN26 95.00 P 2.39 2.39 2.14 2.19 -0.01 40 78 4,081 +26
29JUN26 97.50 P 2.82 2.82 2.82 2.79 -0.02 40 12 2,042 -12
29JUN26 100.00 P 3.90 3.92 3.41 3.56 +0.04 39 133 11,391 +33
29JUN26 102.50 P 4.86 4.86 4.28 4.46 +0.09 39 44 1,848 +14
29JUN26 105.00 P 5.82 5.82 5.36 5.54 +0.14 40 41 1,622 +6
29JUN26 107.50 P 7.01 7.01 6.53 6.75 +0.20 40 45 1,408 +15
29JUN26 110.00 P 7.70 7.70 7.70 8.13 +0.27 40 5 618 0
29JUN26 112.50 P 0.00 0.00 0.00 9.65 +0.35 41 0 972 0
29JUN26 115.00 P 0.00 0.00 0.00 11.28 +0.39 41 0 507 0
29JUN26 117.50 P 0.00 0.00 0.00 12.77 +0.23 40 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 14.55 +0.18 40 0 1,283 0
29JUN26 122.50 P 0.00 0.00 0.00 16.44 +0.17 40 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 18.75 +0.78 42 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 20.82 +0.98 42 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 22.97 +1.05 43 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 25.13 +1.07 43 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 27.36 +1.11 43 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 29.70 +0.95 45 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 31.87 +0.92 43 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 34.19 +0.96 44 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 36.45 +0.91 42 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 38.90 +0.93 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 41.39 +0.98 46 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 43.67 +0.80 43 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 46.19 +0.89 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 48.61 +0.90 45 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 51.02 +0.92 45 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 53.45 +0.60 44 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 55.90 +0.67 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 58.40 +0.72 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 60.90 +0.72 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 63.40 +0.69 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 65.90 +0.90 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 68.40 +0.90 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 70.90 +0.90 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 73.40 +0.90 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 75.90 +0.90 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.57 -0.06 39 0 35 0
30JUL26 82.50 P 0.00 0.00 0.00 0.81 -0.07 39 0 11 0
30JUL26 85.00 P 1.42 1.42 1.42 1.11 -0.07 40 15 23 +15
30JUL26 87.50 P 1.62 1.62 1.62 1.50 -0.08 40 15 102 +15
30JUL26 90.00 P 2.04 2.04 2.04 1.98 -0.08 40 15 122 -15
30JUL26 92.50 P 0.00 0.00 0.00 2.53 -0.05 40 0 30 0
30JUL26 95.00 P 3.20 3.20 3.20 3.15 -0.02 39 1 46 0
30JUL26 97.50 P 0.00 0.00 0.00 3.90 +0.03 39 0 529 0
30JUL26 100.00 P 4.66 4.75 4.66 4.71 +0.01 39 7 240 +7
30JUL26 102.50 P 5.73 5.73 5.73 5.68 +0.07 39 6 81 +6
30JUL26 105.00 P 6.85 6.85 6.85 6.80 +0.16 39 5 75 +5
30JUL26 107.50 P 8.40 8.45 8.36 8.03 +0.17 39 50 361 +50
30JUL26 110.00 P 9.71 9.81 9.64 9.40 +0.22 39 119 424 +108
30JUL26 112.50 P 0.00 0.00 0.00 10.89 +0.27 40 0 75 0
30JUL26 115.00 P 12.72 12.72 12.72 12.49 +0.41 40 15 113 +15
30JUL26 117.50 P 0.00 0.00 0.00 14.20 +0.48 40 0 118 0
30JUL26 120.00 P 0.00 0.00 0.00 15.73 +0.17 39 0 60 0
30JUL26 122.50 P 0.00 0.00 0.00 17.75 +0.35 40 0 84 0
30JUL26 125.00 P 0.00 0.00 0.00 19.75 +0.44 41 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 21.76 +0.90 41 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 23.81 +0.94 41 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 25.92 +0.98 41 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 28.07 +1.03 42 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 106 0
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 40 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 0.00 40 0 29 0
29SEP26 60.00 P 0.48 0.48 0.48 0.09 0.00 40 3 34 +3
29SEP26 62.50 P 0.00 0.00 0.00 0.14 0.00 40 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.21 -0.01 40 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.30 -0.01 40 0 120 0
29SEP26 70.00 P 0.00 0.00 0.00 0.45 0.00 40 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.61 -0.02 40 0 3,235 0
29SEP26 75.00 P 0.00 0.00 0.00 0.81 -0.03 40 0 1,710 0
29SEP26 77.50 P 0.00 0.00 0.00 1.10 -0.03 40 0 497 0
29SEP26 80.00 P 0.00 0.00 0.00 1.47 +0.01 40 0 1,758 0
29SEP26 82.50 P 2.11 2.11 2.11 1.87 +0.01 40 50 1,620 0
29SEP26 85.00 P 0.00 0.00 0.00 2.37 +0.02 40 0 4,011 0
29SEP26 87.50 P 2.96 2.96 2.94 2.91 +0.02 40 24 2,545 +16
29SEP26 90.00 P 3.57 3.57 3.57 3.55 +0.03 40 1 4,148 +1
29SEP26 92.50 P 0.00 0.00 0.00 4.21 +0.04 40 0 1,720 0
29SEP26 95.00 P 5.20 5.20 5.20 4.95 +0.03 39 1 12,526 0
29SEP26 97.50 P 0.00 0.00 0.00 5.80 +0.05 39 0 2,799 0
29SEP26 100.00 P 6.70 6.70 6.70 6.76 +0.06 39 7 5,248 -4
29SEP26 102.50 P 0.00 0.00 0.00 7.82 +0.11 39 0 1,828 0
29SEP26 105.00 P 0.00 0.00 0.00 8.98 +0.15 39 0 1,546 0
29SEP26 107.50 P 10.40 10.50 10.40 10.22 +0.19 39 200 635 +100
29SEP26 110.00 P 0.00 0.00 0.00 11.59 +0.21 39 0 244 0
29SEP26 112.50 P 0.00 0.00 0.00 13.07 +0.25 39 0 270 0
29SEP26 115.00 P 0.00 0.00 0.00 14.56 +0.35 39 0 166 0
29SEP26 117.50 P 0.00 0.00 0.00 16.23 +0.35 39 0 47 0
29SEP26 120.00 P 17.88 17.88 17.88 17.84 +0.34 39 15 176 +15
29SEP26 122.50 P 0.00 0.00 0.00 19.63 +0.34 40 0 133 0
29SEP26 125.00 P 21.71 21.71 21.71 21.51 +0.39 40 15 200 +15
29SEP26 127.50 P 0.00 0.00 0.00 23.55 +0.54 41 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 25.25 +0.30 40 0 146 0
29SEP26 132.50 P 0.00 0.00 0.00 27.44 +0.89 40 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 29.49 +0.90 41 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 31.75 +0.98 41 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 33.70 +0.70 41 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 35.77 +0.61 40 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 38.04 +0.65 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 0.00 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.17 0.00 40 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.25 0.00 40 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.35 0.00 40 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.48 0.00 39 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 0.67 0.00 40 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 0.88 0.00 40 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 1.15 0.00 40 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 1.46 +0.01 40 0 87 0
30DEC26 75.00 P 0.00 0.00 0.00 1.85 +0.02 40 0 402 0
30DEC26 77.50 P 0.00 0.00 0.00 2.27 +0.02 40 0 639 0
30DEC26 80.00 P 0.00 0.00 0.00 2.72 -0.04 39 0 386 0
30DEC26 82.50 P 0.00 0.00 0.00 3.35 +0.03 40 0 230 0
30DEC26 85.00 P 0.00 0.00 0.00 4.02 +0.06 40 0 1,139 0
30DEC26 87.50 P 0.00 0.00 0.00 4.69 +0.02 40 0 921 0
30DEC26 90.00 P 5.36 5.36 5.36 5.36 -0.02 39 3 1,999 0
30DEC26 92.50 P 0.00 0.00 0.00 6.16 +0.01 39 0 2,716 0
30DEC26 95.00 P 6.90 6.90 6.90 7.04 +0.05 39 1 2,626 +1
30DEC26 97.50 P 0.00 0.00 0.00 7.98 +0.07 39 0 840 0
30DEC26 100.00 P 0.00 0.00 0.00 9.04 +0.12 39 0 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 10.17 +0.14 39 0 93 0
30DEC26 105.00 P 11.05 11.05 11.05 11.34 +0.13 39 2 813 0
30DEC26 107.50 P 0.00 0.00 0.00 12.63 +0.16 39 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 14.00 +0.20 39 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 15.45 +0.23 39 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 16.90 +0.21 39 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 18.51 +0.27 39 0 97 0
30DEC26 120.00 P 0.00 0.00 0.00 20.13 -0.54 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 21.88 +0.27 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 23.67 +0.52 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 25.50 +0.45 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 27.39 +0.32 39 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 29.34 +0.70 40 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 31.29 +0.71 40 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 33.30 +0.53 40 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.23 +0.77 39 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 37.56 +0.64 40 0 214 0
30DEC26 145.00 P 0.00 0.00 0.00 39.52 +0.94 40 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.85 -0.01 39 0 34 0
30MAR27 72.50 P 0.00 0.00 0.00 2.27 -0.01 39 0 53 0
30MAR27 75.00 P 3.16 3.16 3.16 2.74 0.00 39 1 61 0
30MAR27 77.50 P 0.00 0.00 0.00 3.31 +0.01 39 0 151 0
30MAR27 80.00 P 0.00 0.00 0.00 3.87 0.00 39 0 463 0
30MAR27 82.50 P 0.00 0.00 0.00 4.59 +0.02 39 0 104 0
30MAR27 85.00 P 0.00 0.00 0.00 5.29 -0.01 39 0 142 0
30MAR27 87.50 P 0.00 0.00 0.00 6.04 +0.01 39 0 124 0
30MAR27 90.00 P 6.92 6.92 6.92 6.62 -0.26 38 2 75 +2
30MAR27 92.50 P 7.70 7.70 7.70 7.66 +0.02 39 2 107 +2
30MAR27 95.00 P 8.67 8.67 8.65 8.62 -0.05 39 7 213 -7
30MAR27 97.50 P 0.00 0.00 0.00 9.63 +0.03 38 0 77 0
30MAR27 100.00 P 10.90 10.90 10.70 10.71 +0.12 38 2 37 +2
30MAR27 102.50 P 0.00 0.00 0.00 11.87 +0.14 38 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.09 +0.16 38 0 27 0
30MAR27 107.50 P 0.00 0.00 0.00 14.40 +0.18 38 0 47 0
30MAR27 110.00 P 15.70 15.70 15.70 15.78 +0.22 38 30 660 +30
30MAR27 112.50 P 0.00 0.00 0.00 17.19 +0.23 38 0 2 0
30MAR27 115.00 P 18.64 18.64 18.64 18.66 +0.20 38 5 8 +5
30MAR27 117.50 P 0.00 0.00 0.00 20.11 +0.26 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.84 +0.06 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 23.39 -0.70 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 25.31 +0.59 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 27.09 +0.23 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 28.95 +0.25 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 30.81 +0.25 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 32.72 +0.26 39 0 0 0
TOTAL PUT 8,157 216,292 +1,255
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$ 28.28
29APR26 19.00 C 0.00 0.00 0.00 9.29 +0.24 77 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.79 +0.24 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.29 +0.24 0 0 13 0
29APR26 21.00 C 0.00 0.00 0.00 7.29 +0.24 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.29 +0.24 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.29 +0.23 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.30 +0.23 49 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.33 +0.21 49 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.42 +0.18 50 0 40 0
29APR26 27.00 C 0.00 0.00 0.00 1.62 +0.14 49 0 46 0
29APR26 28.00 C 0.99 1.05 0.73 0.96 +0.07 48 16 317 +6
29APR26 29.00 C 0.45 0.57 0.39 0.52 +0.04 48 39 199 +3
29APR26 30.00 C 0.17 0.28 0.17 0.26 +0.02 49 14 346 +1
29APR26 31.00 C 0.00 0.00 0.00 0.11 0.00 49 0 315 0
29APR26 32.00 C 0.00 0.00 0.00 0.05 0.00 51 0 663 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 0.00 51 0 132 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 54 0 114 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 258 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 349 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 82 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 94 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 100 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 105 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 111 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 116 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 121 0 301 0
28MAY26 19.00 C 0.00 0.00 0.00 9.33 +0.24 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.83 +0.24 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.33 +0.23 39 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.35 +0.27 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.39 +0.27 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.45 +0.25 44 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.51 +0.18 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.66 +0.15 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.90 +0.13 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.23 +0.11 41 0 79 0
28MAY26 28.00 C 1.44 1.44 1.44 1.63 +0.08 40 15 70 0
28MAY26 29.00 C 0.00 0.00 0.00 1.18 0.00 40 0 338 0
28MAY26 30.00 C 0.00 0.00 0.00 0.83 +0.03 40 0 265 0
28MAY26 31.00 C 0.60 0.60 0.60 0.57 +0.01 41 1 329 0
28MAY26 32.00 C 0.41 0.41 0.40 0.39 +0.01 41 11 105 +10
28MAY26 33.00 C 0.00 0.00 0.00 0.26 +0.01 41 0 225 0
28MAY26 34.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 288 0
28MAY26 35.00 C 0.13 0.13 0.13 0.10 -0.01 41 5 284 +5
28MAY26 36.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.04 0.00 42 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.03 0.00 43 0 133 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 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 48 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 9.39 +0.24 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.96 +0.30 55 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.43 +0.25 49 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.48 +0.20 48 0 4 0
29JUN26 22.00 C 0.00 0.00 0.00 6.57 +0.27 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.67 +0.26 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.75 +0.20 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.98 +0.18 41 0 0 0
29JUN26 26.00 C 3.03 3.03 3.03 3.38 +0.25 43 10 10 +10
29JUN26 27.00 C 0.00 0.00 0.00 2.64 +0.08 40 0 100 0
29JUN26 28.00 C 0.00 0.00 0.00 2.11 +0.09 40 0 160 0
29JUN26 29.00 C 0.00 0.00 0.00 1.65 +0.07 40 0 250 0
29JUN26 30.00 C 0.00 0.00 0.00 1.28 +0.05 40 0 450 0
29JUN26 31.00 C 0.00 0.00 0.00 0.99 +0.05 40 0 514 0
29JUN26 32.00 C 0.00 0.00 0.00 0.76 +0.04 40 0 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.56 +0.01 40 0 99 0
29JUN26 34.00 C 0.46 0.46 0.46 0.44 +0.02 41 10 1,055 +10
29JUN26 35.00 C 0.00 0.00 0.00 0.32 +0.02 41 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.24 +0.03 41 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.17 +0.01 41 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.12 0.00 41 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.06 0.00 41 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.05 +0.01 42 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 0.00 41 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 0.00 41 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 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 49 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 56 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 9.44 +0.13 48 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.96 +0.13 47 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.47 +0.23 45 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.52 +0.08 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.67 +0.16 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.83 +0.15 43 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.00 +0.09 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.29 +0.16 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.64 +0.14 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.05 +0.10 41 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 2.53 +0.09 40 0 1 0
30JUL26 29.00 C 0.00 0.00 0.00 2.08 +0.07 40 0 158 0
30JUL26 30.00 C 0.00 0.00 0.00 1.71 +0.07 40 0 302 0
30JUL26 31.00 C 0.00 0.00 0.00 1.39 +0.05 40 0 424 0
30JUL26 32.00 C 0.00 0.00 0.00 1.13 +0.05 41 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.91 +0.04 41 0 103 0
30JUL26 34.00 C 0.00 0.00 0.00 0.75 +0.04 41 0 108 0
30JUL26 35.00 C 0.00 0.00 0.00 0.60 +0.03 42 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.47 +0.05 41 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.37 +0.04 41 0 0 0
30JUL26 38.00 C 0.31 0.31 0.31 0.29 +0.02 41 1 4 +1
29SEP26 19.00 C 0.00 0.00 0.00 9.62 +0.17 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.18 +0.17 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.74 +0.16 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.79 +0.04 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.00 +0.05 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.25 +0.04 41 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.57 0.00 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.94 +0.02 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.35 +0.10 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.80 +0.07 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.35 +0.10 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.92 +0.10 42 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.54 +0.09 42 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.20 +0.07 42 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 1.91 +0.09 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.66 +0.08 43 0 26 0
29SEP26 34.00 C 0.00 0.00 0.00 1.43 +0.04 43 0 63 0
29SEP26 35.00 C 0.00 0.00 0.00 1.23 +0.05 43 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 1.05 +0.03 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.86 +0.03 42 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.74 +0.03 42 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.64 +0.02 43 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 0.54 +0.01 43 0 28 0
29SEP26 41.00 C 0.00 0.00 0.00 0.46 +0.02 43 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.38 +0.01 43 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.33 +0.01 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.27 +0.01 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 +0.01 43 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.19 0.00 42 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 0.14 +0.01 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 0.00 42 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 +0.01 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 9.96 +0.04 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.56 +0.04 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.17 +0.05 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.41 -0.01 43 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.68 +0.04 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.01 -0.01 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.39 +0.01 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.80 +0.01 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.24 0.00 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.75 +0.02 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.31 +0.11 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.89 +0.11 43 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.50 +0.10 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.16 +0.11 43 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.84 +0.08 43 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.57 +0.08 44 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.32 +0.09 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.06 +0.06 44 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.86 +0.16 44 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.65 +0.06 44 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.47 +0.05 44 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.32 +0.05 44 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.17 +0.05 44 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 1.01 +0.03 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.90 +0.03 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.82 +0.06 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.73 +0.02 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.66 +0.03 43 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 10.41 +0.04 44 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.03 +0.04 44 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 9.66 +0.04 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.95 +0.04 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.29 +0.06 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.65 +0.01 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.05 +0.02 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.48 +0.01 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.96 +0.02 43 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.47 +0.01 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.15 +0.19 45 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.63 +0.11 43 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.26 +0.11 43 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.89 +0.09 43 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.57 +0.10 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.31 +0.12 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.05 +0.12 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.77 +0.09 44 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 2.53 +0.10 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.32 +0.15 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.13 +0.15 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.93 +0.09 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.76 +0.07 44 0 3 0
30MAR27 41.00 C 1.70 1.70 1.70 1.62 +0.12 44 3 3 +3
TOTAL CALL 125 14,939 +49
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 86 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 102 0
29APR26 25.00 P 0.08 0.08 0.08 0.04 -0.03 50 1 207 0
29APR26 26.00 P 0.21 0.21 0.21 0.13 -0.06 50 1 651 +1
29APR26 27.00 P 0.46 0.51 0.44 0.34 -0.11 51 4 546 0
29APR26 28.00 P 0.71 0.98 0.68 0.71 -0.16 50 32 477 -16
29APR26 29.00 P 1.25 1.60 1.18 1.28 -0.16 52 70 379 -13
29APR26 30.00 P 0.00 0.00 0.00 1.97 -0.22 50 0 250 0
29APR26 31.00 P 0.00 0.00 0.00 2.82 -0.24 49 0 210 0
29APR26 32.00 P 4.26 4.26 4.26 3.75 -0.24 48 1 301 -1
29APR26 33.00 P 0.00 0.00 0.00 4.73 -0.24 51 0 320 0
29APR26 34.00 P 0.00 0.00 0.00 5.84 -0.23 86 0 184 -3
29APR26 35.00 P 0.00 0.00 0.00 6.84 -0.23 96 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.84 -0.23 105 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.84 -0.23 114 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 9.84 -0.23 123 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.85 -0.22 133 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.84 -0.23 139 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.84 -0.23 147 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.83 -0.24 152 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.86 -0.20 165 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.87 -0.20 175 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.84 -0.23 175 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 46 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 65 0
28MAY26 23.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 152 0
28MAY26 24.00 P 0.00 0.00 0.00 0.18 -0.05 42 0 150 0
28MAY26 25.00 P 0.46 0.47 0.46 0.33 -0.09 41 6 128 +6
28MAY26 26.00 P 0.74 0.76 0.74 0.57 -0.12 42 3 422 +3
28MAY26 27.00 P 1.09 1.10 1.06 0.91 -0.13 42 35 192 +29
28MAY26 28.00 P 1.35 1.35 1.35 1.36 -0.15 42 60 245 +60
28MAY26 29.00 P 0.00 0.00 0.00 1.92 -0.08 43 0 96 0
28MAY26 30.00 P 0.00 0.00 0.00 2.51 -0.22 41 0 165 0
28MAY26 31.00 P 0.00 0.00 0.00 3.24 -0.23 41 0 189 0
28MAY26 32.00 P 4.44 4.44 4.44 4.05 -0.24 41 1 128 +1
28MAY26 33.00 P 0.00 0.00 0.00 4.92 -0.28 41 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 5.89 -0.25 45 0 77 0
28MAY26 35.00 P 0.00 0.00 0.00 6.84 -0.23 47 0 60 0
28MAY26 36.00 P 0.00 0.00 0.00 7.85 -0.22 52 0 73 0
28MAY26 37.00 P 0.00 0.00 0.00 8.84 -0.23 56 0 25 0
28MAY26 38.00 P 0.00 0.00 0.00 9.84 -0.23 60 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.85 -0.22 65 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.85 -0.22 69 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.84 -0.23 72 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.83 -0.24 74 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.86 -0.21 81 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 -0.02 41 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 -0.03 41 0 31 0
29JUN26 23.00 P 0.00 0.00 0.00 0.30 -0.04 41 0 19 0
29JUN26 24.00 P 0.52 0.52 0.52 0.48 -0.05 41 20 39 0
29JUN26 25.00 P 0.00 0.00 0.00 0.73 -0.07 41 0 86 0
29JUN26 26.00 P 1.19 1.20 1.19 1.05 -0.09 41 2 231 +2
29JUN26 27.00 P 1.44 1.44 1.44 1.45 -0.05 41 2 113 -2
29JUN26 28.00 P 0.00 0.00 0.00 1.91 -0.12 41 0 273 0
29JUN26 29.00 P 0.00 0.00 0.00 2.46 -0.14 41 0 538 0
29JUN26 30.00 P 0.00 0.00 0.00 3.10 -0.15 41 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 3.79 -0.17 41 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 4.54 -0.19 41 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.35 -0.23 41 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 6.17 -0.16 40 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.07 -0.25 40 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 7.99 -0.25 40 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 8.92 -0.22 40 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 9.88 -0.23 40 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.85 -0.22 41 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.85 -0.22 44 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.84 -0.23 45 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.83 -0.24 47 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.86 -0.21 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.87 -0.20 56 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.84 -0.23 56 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.75 -0.26 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.75 -0.26 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.75 -0.26 45 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.75 -0.26 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.74 -0.27 45 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.25 -0.26 58 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.75 -0.26 65 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.25 -0.26 70 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.12 -0.02 41 0 0 0
30JUL26 21.00 P 0.31 0.31 0.31 0.21 -0.03 41 1 20 +1
30JUL26 22.00 P 0.00 0.00 0.00 0.34 -0.04 41 0 16 0
30JUL26 23.00 P 0.00 0.00 0.00 0.52 -0.05 41 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.75 -0.07 41 0 685 0
30JUL26 25.00 P 1.17 1.17 1.03 1.05 -0.08 42 3 101 +2
30JUL26 26.00 P 1.55 1.55 1.55 1.41 -0.09 42 1 60 0
30JUL26 27.00 P 0.00 0.00 0.00 1.81 -0.12 41 0 186 0
30JUL26 28.00 P 0.00 0.00 0.00 2.30 -0.12 41 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 2.86 -0.13 41 0 371 0
30JUL26 30.00 P 0.00 0.00 0.00 3.48 -0.14 41 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 4.20 -0.04 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.96 -0.02 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.73 -0.13 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.56 -0.13 43 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.34 -0.21 42 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.21 -0.17 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.12 -0.15 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.05 -0.22 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 -0.03 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 -0.04 43 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 -0.05 43 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.74 -0.05 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.00 -0.06 43 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.30 -0.09 43 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.65 -0.07 43 0 90 0
29SEP26 26.00 P 2.18 2.18 2.18 2.05 -0.08 43 1 13 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.51 -0.08 43 0 21 0
29SEP26 28.00 P 3.14 3.19 3.04 3.02 -0.09 43 150 394 +150
29SEP26 29.00 P 0.00 0.00 0.00 3.57 -0.11 43 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 4.19 -0.12 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 4.86 -0.13 43 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.47 -0.13 42 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.36 +0.01 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.14 +0.01 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.94 0.00 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.76 -0.06 45 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.64 -0.04 45 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.52 0.00 46 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.41 +0.01 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.32 +0.02 46 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 13.25 +0.02 47 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.19 +0.03 47 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.13 +0.02 48 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 15.96 -0.15 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.92 -0.15 44 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 17.89 -0.14 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.86 -0.18 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.84 -0.17 45 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.75 -0.28 37 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.74 -0.33 36 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 24.25 -0.26 43 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.75 -0.26 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.25 -0.26 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 -0.03 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 -0.04 43 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.76 -0.04 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.98 -0.06 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.26 -0.06 43 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.58 -0.05 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.93 -0.05 43 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.32 -0.06 43 0 29 0
30DEC26 26.00 P 0.00 0.00 0.00 2.76 -0.08 43 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.24 -0.09 43 0 16 0
30DEC26 28.00 P 3.89 3.89 3.79 3.77 -0.09 43 100 600 +100
30DEC26 29.00 P 0.00 0.00 0.00 4.32 -0.10 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.94 -0.10 43 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 5.59 -0.12 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.28 -0.14 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.04 0.00 44 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.78 -0.01 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.56 -0.04 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.37 -0.01 45 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.16 -0.05 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.99 -0.04 45 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.86 -0.04 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.73 0.00 45 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.62 -0.04 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.51 -0.04 45 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 15.41 -0.11 45 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 16.33 -0.14 46 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 17.26 -0.05 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 -0.03 43 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.98 -0.02 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.10 -0.03 44 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.37 -0.06 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.67 -0.07 43 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.03 -0.05 43 0 11 0
30MAR27 24.00 P 0.00 0.00 0.00 2.41 -0.03 43 0 2 0
30MAR27 25.00 P 0.00 0.00 0.00 2.83 -0.09 43 0 5 0
30MAR27 26.00 P 0.00 0.00 0.00 3.25 -0.11 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.79 -0.10 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.32 -0.07 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.90 -0.07 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.51 -0.12 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.14 -0.11 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.83 -0.11 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.55 -0.03 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.28 -0.03 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.03 -0.04 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.82 -0.02 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.61 -0.03 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.42 -0.03 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.23 -0.04 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.07 -0.05 44 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.94 -0.03 44 0 2 0
TOTAL PUT 494 16,054 +321
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$ 736.00
24APR26 570.00 C 0.00 0.00 0.00 166.13 +33.47 93 0 0 0
24APR26 580.00 C 0.00 0.00 0.00 156.16 +33.49 94 0 0 0
24APR26 590.00 C 0.00 0.00 0.00 146.20 +33.49 94 0 0 0
24APR26 600.00 C 0.00 0.00 0.00 136.27 +33.49 93 0 0 0
24APR26 610.00 C 0.00 0.00 0.00 126.40 +33.48 94 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 116.60 +33.44 94 0 0 0
24APR26 630.00 C 0.00 0.00 0.00 106.91 +33.32 94 0 1 -199
24APR26 640.00 C 0.00 0.00 0.00 97.37 +33.10 94 0 48 -153
24APR26 650.00 C 0.00 0.00 0.00 88.04 +32.72 94 0 2 -1
24APR26 660.00 C 0.00 0.00 0.00 78.97 +32.11 94 0 10 -30
24APR26 670.00 C 0.00 0.00 0.00 70.23 +31.24 94 0 15 0
24APR26 680.00 C 66.00 66.00 66.00 61.89 +30.05 94 4 74 +2
24APR26 690.00 C 0.00 0.00 0.00 52.39 +27.69 85 0 119 0
24APR26 700.00 C 23.00 50.00 23.00 45.26 +25.91 87 40 126 -12
24APR26 710.00 C 14.70 40.00 14.70 38.68 +23.86 89 4 28 +1
24APR26 720.00 C 15.00 33.00 15.00 32.69 +21.60 90 42 163 +2
24APR26 730.00 C 20.50 28.59 20.50 27.32 +19.21 91 20 42 -3
24APR26 740.00 C 9.95 24.11 9.95 22.57 +16.78 91 174 146 +80
24APR26 750.00 C 6.00 21.51 6.00 18.42 +14.39 92 354 939 +306
24APR26 760.00 C 5.10 17.67 5.10 14.86 +12.11 92 94 83 +49
24APR26 770.00 C 2.80 15.00 2.80 12.12 +10.19 93 257 187 -15
24APR26 780.00 C 1.50 13.02 1.50 9.89 +8.67 95 699 297 +112
24APR26 790.00 C 1.60 10.20 1.60 7.69 +6.92 95 161 107 +87
24APR26 800.00 C 1.10 8.80 1.10 5.91 +5.43 95 615 343 +322
29APR26 360.00 C 0.00 0.00 0.00 376.19 +33.48 133 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 366.19 +33.47 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 356.20 +33.48 123 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 346.20 +33.47 0 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 336.21 +33.48 113 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 326.21 +33.47 0 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 316.22 +33.48 104 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 306.22 +33.47 0 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 296.23 +33.47 95 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 286.23 +33.47 0 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 276.24 +33.47 86 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 266.24 +33.47 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 256.25 +33.47 78 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 246.25 +33.46 0 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 236.26 +33.47 70 0 10 0
29APR26 510.00 C 0.00 0.00 0.00 226.27 +33.47 73 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 216.28 +33.47 72 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 206.29 +33.48 71 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 196.31 +33.48 71 0 3 0
29APR26 550.00 C 187.83 190.00 187.83 186.33 +33.48 69 2 0 -2
29APR26 560.00 C 0.00 0.00 0.00 176.38 +33.49 70 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 166.45 +33.50 70 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 156.55 +33.49 70 0 350 0
29APR26 590.00 C 0.00 0.00 0.00 146.71 +33.47 70 0 0 -35
29APR26 600.00 C 120.00 136.62 120.00 136.94 +33.41 70 59 379 -1,603
29APR26 610.00 C 0.00 0.00 0.00 127.28 +33.31 70 0 15 0
29APR26 620.00 C 84.61 84.61 84.61 117.75 +33.14 70 1 223 -43
29APR26 630.00 C 110.00 110.00 110.00 108.39 +32.86 70 3 521 -6
29APR26 640.00 C 100.00 100.00 100.00 99.25 +32.46 70 1 283 -86
29APR26 650.00 C 90.00 90.00 88.00 90.00 +31.53 68 6 1,534 -4
29APR26 660.00 C 72.00 76.19 72.00 79.33 +28.69 58 6 1,126 -6
29APR26 670.00 C 53.00 73.50 53.00 73.55 +30.19 70 5 502 -4
29APR26 680.00 C 40.00 40.00 40.00 65.72 +29.03 70 1 680 -1
29APR26 690.00 C 57.60 65.99 53.10 56.58 +26.83 65 40 1,334 -4
29APR26 700.00 C 23.15 51.30 23.15 49.86 +25.31 66 84 1,304 -23
29APR26 710.00 C 23.00 43.15 23.00 43.62 +23.62 66 37 380 +7
29APR26 720.00 C 18.20 37.00 16.09 37.89 +21.80 67 100 395 +24
29APR26 730.00 C 16.90 32.67 16.90 32.67 +19.91 67 29 337 -11
29APR26 740.00 C 12.00 27.00 12.00 27.95 +17.96 68 169 453 +94
29APR26 750.00 C 10.00 22.50 8.50 23.73 +16.01 68 238 323 +15
29APR26 760.00 C 7.15 18.60 7.15 20.00 +14.12 68 80 516 +1
29APR26 770.00 C 6.74 17.50 6.74 16.72 +12.29 68 27 2,086 +10
29APR26 780.00 C 11.21 14.00 11.21 13.88 +10.48 69 31 372 +3
29APR26 790.00 C 3.62 12.50 3.62 11.43 +8.95 69 374 730 -39
29APR26 800.00 C 3.88 10.54 3.88 9.34 +7.49 69 742 765 +596
30APR26 600.00 C 0.00 0.00 0.00 137.21 +33.29 69 0 0 0
30APR26 610.00 C 0.00 0.00 0.00 127.62 +33.13 69 0 0 0
30APR26 620.00 C 0.00 0.00 0.00 118.18 +32.89 69 0 0 0
30APR26 630.00 C 0.00 0.00 0.00 108.93 +32.54 69 0 0 0
30APR26 640.00 C 0.00 0.00 0.00 99.90 +32.06 69 0 0 0
30APR26 650.00 C 0.00 0.00 0.00 91.15 +31.43 69 0 0 0
30APR26 660.00 C 0.00 0.00 0.00 82.70 +30.63 69 0 0 0
30APR26 670.00 C 0.00 0.00 0.00 74.60 +29.64 69 0 0 0
30APR26 680.00 C 0.00 0.00 0.00 66.90 +28.47 69 0 1 0
30APR26 690.00 C 52.03 52.74 52.03 59.62 +28.09 69 23 26 0
30APR26 700.00 C 52.00 52.00 45.00 52.80 +26.42 69 40 56 +24
30APR26 710.00 C 27.82 40.59 27.82 45.07 +23.24 66 54 64 +53
30APR26 720.00 C 35.00 36.69 33.88 39.39 +21.52 66 27 44 +27
30APR26 730.00 C 0.00 0.00 0.00 34.20 +19.74 67 0 0 0
30APR26 740.00 C 0.00 0.00 0.00 29.50 +17.93 67 0 0 0
30APR26 750.00 C 11.90 23.41 11.90 25.27 +16.11 67 42 16 0
30APR26 760.00 C 20.00 20.00 20.00 21.50 +14.33 68 21 27 +21
30APR26 770.00 C 13.14 18.91 13.14 18.17 +12.62 68 12 11 +11
30APR26 780.00 C 0.00 0.00 0.00 15.25 +11.00 68 0 4 0
30APR26 790.00 C 12.00 12.50 12.00 12.71 - 68 13 12 -
28MAY26 360.00 C 0.00 0.00 0.00 376.86 +33.48 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 366.88 +33.47 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 356.91 +33.48 55 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 346.93 +33.47 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 336.96 +33.48 53 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 326.99 +33.48 55 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 317.02 +33.48 54 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 307.05 +33.48 54 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 297.09 +33.48 54 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 287.14 +33.49 54 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 277.19 +33.49 54 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 267.26 +33.49 53 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 257.36 +33.50 54 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 247.47 +33.50 54 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 237.63 +33.50 54 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 227.83 +33.49 54 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 218.08 +33.47 54 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 208.40 +33.43 54 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 198.80 +33.38 54 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 189.30 +33.30 54 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 179.91 +33.19 54 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 170.65 +33.03 54 0 0 -4
28MAY26 580.00 C 0.00 0.00 0.00 161.54 +36.69 54 0 167 0
28MAY26 590.00 C 0.00 0.00 0.00 152.60 +32.58 54 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 143.85 +35.62 54 0 1,087 0
28MAY26 610.00 C 0.00 0.00 0.00 135.31 +31.91 54 0 7 0
28MAY26 620.00 C 0.00 0.00 0.00 126.99 +31.47 54 0 132 -211
28MAY26 630.00 C 0.00 0.00 0.00 118.92 +30.96 54 0 135 -339
28MAY26 640.00 C 0.00 0.00 0.00 107.77 +29.47 48 0 199 0
28MAY26 650.00 C 0.00 0.00 0.00 103.56 +29.72 54 0 200 0
28MAY26 660.00 C 82.30 82.30 82.30 96.31 +28.99 54 1 1,370 -1
28MAY26 670.00 C 0.00 0.00 0.00 86.68 +27.35 50 0 156 0
28MAY26 680.00 C 53.73 60.00 43.86 82.71 +28.98 54 7 148 +2
28MAY26 690.00 C 48.00 50.77 48.00 76.38 +27.89 54 11 126 -4
28MAY26 700.00 C 43.90 61.47 43.90 70.37 +26.75 54 258 332 +135
28MAY26 710.00 C 48.75 53.00 48.15 62.74 +23.64 51 62 152 -12
28MAY26 720.00 C 31.99 46.20 31.99 57.53 +22.59 52 24 812 +17
28MAY26 730.00 C 32.00 44.44 32.00 52.63 +21.51 52 49 230 +22
28MAY26 740.00 C 22.00 40.00 22.00 48.04 +20.42 52 30 105 +4
28MAY26 750.00 C 23.00 36.75 23.00 43.75 +19.31 52 357 1,202 +56
28MAY26 760.00 C 22.50 31.60 22.50 39.76 +18.20 52 39 172 +13
28MAY26 770.00 C 28.53 28.53 26.54 36.05 +17.10 52 23 82 +11
28MAY26 780.00 C 23.50 24.50 23.50 32.61 +16.00 53 13 270 +5
28MAY26 790.00 C 13.80 23.70 11.73 29.44 +14.92 53 94 196 +27
28MAY26 800.00 C 13.50 21.69 13.50 26.52 +13.87 53 140 94 +72
29JUN26 250.00 C 0.00 0.00 0.00 487.11 +33.48 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 482.14 +33.49 67 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 477.16 +33.49 64 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 472.18 +33.48 56 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 467.20 +33.48 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 462.22 +33.48 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 457.25 +33.49 60 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 452.27 +33.48 56 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 447.29 +33.48 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 442.31 +33.48 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 437.34 +33.49 57 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 430.74 +36.84 111 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 417.43 +33.48 54 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 407.47 +33.48 47 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 397.52 +33.48 51 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 387.57 +33.49 51 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 377.62 +33.49 50 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 367.67 +33.49 50 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 357.73 +33.49 50 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 347.79 +33.49 49 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 337.86 +33.50 49 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 327.95 +33.51 50 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 318.04 +33.51 49 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 308.16 +33.52 49 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 298.30 +33.52 49 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 290.75 +35.80 65 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 278.69 +33.53 49 0 9 0
29JUN26 470.00 C 0.00 0.00 0.00 268.95 +33.53 49 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 259.26 +33.52 49 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 249.64 +33.51 49 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 240.09 +33.47 49 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 230.63 +33.43 49 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 221.28 +33.37 49 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 212.03 +33.28 49 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 202.91 +33.17 49 0 10 -153
29JUN26 550.00 C 0.00 0.00 0.00 193.93 +33.03 49 0 95 -44
29JUN26 560.00 C 0.00 0.00 0.00 185.09 +32.84 49 0 193 0
29JUN26 570.00 C 0.00 0.00 0.00 176.43 +32.64 49 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 167.94 +32.38 49 0 114 -15
29JUN26 590.00 C 0.00 0.00 0.00 159.64 +32.08 49 0 103 0
29JUN26 600.00 C 0.00 0.00 0.00 151.54 +31.74 49 0 376 0
29JUN26 610.00 C 0.00 0.00 0.00 143.65 +31.35 49 0 1,112 0
29JUN26 620.00 C 0.00 0.00 0.00 135.99 +30.92 49 0 206 0
29JUN26 630.00 C 0.00 0.00 0.00 128.56 +30.44 49 0 320 0
29JUN26 640.00 C 85.00 102.10 85.00 121.36 +32.65 49 10 309 -2
29JUN26 650.00 C 0.00 0.00 0.00 114.41 +29.33 49 0 377 0
29JUN26 660.00 C 89.00 89.00 89.00 107.71 +28.71 49 3 542 -3
29JUN26 670.00 C 0.00 0.00 0.00 101.26 +30.23 49 0 384 0
29JUN26 680.00 C 0.00 0.00 0.00 95.07 +29.36 49 0 202 0
29JUN26 690.00 C 55.54 57.76 55.54 89.14 +28.47 49 2 292 +2
29JUN26 700.00 C 49.90 68.03 49.90 83.46 +27.53 49 53 355 -18
29JUN26 710.00 C 60.50 60.50 60.50 78.05 +26.59 49 1 95 0
29JUN26 720.00 C 55.18 55.18 54.00 72.89 +25.63 49 21 94 -20
29JUN26 730.00 C 51.13 53.30 51.03 67.99 +24.66 49 75 78 +45
29JUN26 740.00 C 44.22 49.99 44.22 63.34 +23.68 49 37 38 +34
29JUN26 750.00 C 32.00 46.64 29.50 57.16 +20.92 48 231 156 +91
29JUN26 760.00 C 40.04 43.03 40.04 53.12 +20.06 48 46 109 +45
29JUN26 770.00 C 36.60 39.28 35.97 49.30 +19.19 48 51 52 +50
29JUN26 780.00 C 36.21 36.21 36.21 45.71 +18.33 48 15 34 +15
29JUN26 790.00 C 31.10 34.00 31.10 42.32 +16.69 48 2 20 +2
29JUN26 800.00 C 28.73 28.73 28.73 39.15 +15.92 48 15 55 0
29JUN26 810.00 C 26.93 26.93 25.05 36.17 +15.14 49 95 36 +35
29JUN26 820.00 C 0.00 0.00 0.00 34.42 +15.41 49 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 31.73 +14.57 49 0 0 0
29JUN26 840.00 C 20.00 20.00 20.00 28.35 +12.88 49 8 32 0
29JUN26 850.00 C 12.00 20.00 12.00 26.89 +12.97 49 2 35 +1
29JUN26 860.00 C 0.00 0.00 0.00 24.71 +12.19 49 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 22.69 +11.45 49 0 0 0
29JUN26 880.00 C 9.60 17.00 9.60 20.20 +10.12 49 7 7 +7
29JUN26 890.00 C 0.00 0.00 0.00 19.08 +10.06 49 0 4 0
29JUN26 900.00 C 12.00 16.33 12.00 16.95 +8.88 49 116 538 +51
30JUL26 400.00 C 0.00 0.00 0.00 338.71 +33.35 43 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 328.83 +33.30 43 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 318.97 +33.23 43 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 309.13 +33.15 43 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 299.33 +33.06 43 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 290.75 +34.13 51 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 279.84 +32.80 43 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 270.17 +32.63 43 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 260.56 +32.42 43 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 251.03 +32.19 43 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 241.58 +31.93 43 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 232.22 +31.62 43 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 222.98 +31.29 43 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 213.85 +30.91 43 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 204.85 +30.50 43 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 195.99 +30.04 43 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 187.29 +29.54 43 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 178.76 +29.01 43 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 170.41 +28.45 43 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 162.24 +27.84 43 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 154.28 +27.20 43 0 76 0
30JUL26 610.00 C 0.00 0.00 0.00 146.52 +26.53 43 0 45 0
30JUL26 620.00 C 117.71 128.04 117.71 135.99 +26.24 40 30 137 +30
30JUL26 630.00 C 0.00 0.00 0.00 131.66 +25.10 43 0 78 0
30JUL26 640.00 C 0.00 0.00 0.00 124.58 +24.36 43 0 15 0
30JUL26 650.00 C 0.00 0.00 0.00 117.73 +23.59 43 0 5 0
30JUL26 660.00 C 83.03 83.50 83.03 111.12 +22.81 43 20 22 +20
30JUL26 670.00 C 0.00 0.00 0.00 104.76 +24.50 43 0 64 0
30JUL26 680.00 C 0.00 0.00 0.00 98.64 +23.53 43 0 16 0
30JUL26 690.00 C 0.00 0.00 0.00 92.77 +22.57 43 0 22 0
30JUL26 700.00 C 0.00 0.00 0.00 87.15 +21.61 43 0 47 0
30JUL26 710.00 C 0.00 0.00 0.00 81.77 +20.66 43 0 41 0
30JUL26 720.00 C 0.00 0.00 0.00 76.64 +19.72 43 0 20 0
30JUL26 730.00 C 0.00 0.00 0.00 69.60 +16.65 42 0 0 0
30JUL26 740.00 C 54.33 54.40 54.31 67.10 +17.89 43 31 31 +31
30JUL26 750.00 C 50.81 50.81 50.79 60.80 +15.12 42 30 45 +30
30JUL26 760.00 C 37.00 37.00 36.00 56.73 +14.37 42 2 47 +2
30JUL26 770.00 C 44.06 44.06 44.06 52.88 +13.64 42 30 45 +15
30JUL26 780.00 C 41.15 41.15 40.20 49.25 +12.94 42 31 31 +31
30JUL26 790.00 C 38.42 39.61 38.42 45.81 +11.21 42 60 60 +60
30JUL26 800.00 C 0.00 0.00 0.00 42.58 +10.62 42 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 418.37 +33.50 44 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 408.47 +33.51 44 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 398.58 +33.52 44 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 388.71 +33.53 44 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 378.85 +33.54 44 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 369.03 +33.56 44 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 359.22 +33.57 45 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 349.48 +33.61 45 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 339.74 +33.61 45 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 330.09 +33.64 44 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 320.47 +33.65 44 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 310.91 +33.66 44 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 301.48 +33.68 44 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 292.06 +33.69 44 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 282.79 +33.64 44 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 273.62 +33.66 44 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 264.49 +33.59 44 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 255.58 +33.54 44 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 246.78 +33.56 44 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 237.99 +33.33 44 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 229.52 +33.26 44 0 108 -11
29SEP26 530.00 C 0.00 0.00 0.00 221.18 +33.30 44 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 212.83 +32.94 44 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 204.81 +32.77 44 0 38 -1
29SEP26 560.00 C 0.00 0.00 0.00 197.01 +32.81 44 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 189.21 +32.37 44 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 181.58 +31.96 44 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 174.41 +32.02 44 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 167.24 +31.61 44 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 160.07 +30.96 44 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 153.43 +30.84 44 0 59 0
29SEP26 630.00 C 0.00 0.00 0.00 142.56 +29.73 42 0 697 0
29SEP26 640.00 C 0.00 0.00 0.00 140.51 +29.95 44 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 134.06 +29.26 44 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 128.34 +29.30 44 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 122.64 +31.54 44 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 116.95 +30.67 44 0 46 0
29SEP26 690.00 C 0.00 0.00 0.00 111.27 +29.81 44 0 32 0
29SEP26 700.00 C 81.00 81.00 81.00 106.34 +29.63 44 1 211 -1
29SEP26 710.00 C 0.00 0.00 0.00 101.44 +28.79 44 0 61 0
29SEP26 720.00 C 0.00 0.00 0.00 96.54 +27.94 44 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 91.65 +27.10 44 0 54 0
29SEP26 740.00 C 66.98 66.98 64.00 84.69 +24.09 43 9 23 +9
29SEP26 750.00 C 64.23 64.23 64.23 80.70 +23.42 43 1 202 0
29SEP26 760.00 C 60.72 60.72 60.72 76.71 +22.74 43 1 3 0
29SEP26 770.00 C 0.00 0.00 0.00 72.73 +22.08 43 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 68.89 +21.55 43 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 65.63 +19.57 43 0 0 0
29SEP26 800.00 C 48.37 48.52 47.93 62.37 +19.03 43 12 12 +12
30DEC26 380.00 C 0.00 0.00 0.00 360.83 +33.66 42 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 351.37 +33.67 42 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 342.09 +33.67 42 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 332.82 +33.69 42 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 323.58 +33.63 42 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 314.58 +33.65 42 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 305.58 +33.68 42 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 296.61 +33.52 42 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 287.96 +33.55 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 279.30 +33.57 42 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 270.65 +33.32 42 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 262.38 +33.30 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 254.17 +33.34 42 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 245.96 +33.12 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 237.94 +32.82 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 230.27 +32.87 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 222.60 +32.86 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 214.93 +32.29 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 207.64 +32.10 42 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 200.59 +32.14 42 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 193.55 +31.88 42 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 186.50 +31.23 42 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 179.88 +31.01 42 0 677 0
30DEC26 610.00 C 0.00 0.00 0.00 173.53 +31.06 42 0 155 0
30DEC26 620.00 C 0.00 0.00 0.00 167.19 +30.68 42 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 160.85 +29.99 42 0 36 0
30DEC26 640.00 C 0.00 0.00 0.00 154.72 +29.51 42 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 149.14 +29.58 42 0 9 0
30DEC26 660.00 C 0.00 0.00 0.00 143.55 +29.27 42 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 137.96 +31.83 42 0 17 0
30DEC26 680.00 C 0.00 0.00 0.00 132.37 +30.96 42 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 127.31 +30.63 42 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 122.50 +30.49 42 0 31 0
30DEC26 710.00 C 75.00 75.00 75.00 117.70 +29.66 42 1 35 +1
30DEC26 720.00 C 0.00 0.00 0.00 112.89 +28.82 42 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 104.84 +24.74 40 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 100.72 +24.59 40 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 99.81 +27.38 42 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 95.78 +26.59 42 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 91.75 +25.81 42 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 87.72 +25.02 42 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 81.47 +22.02 40 0 2 0
30DEC26 800.00 C 63.51 63.51 61.63 78.28 +20.09 41 65 50 +50
30MAR27 390.00 C 0.00 0.00 0.00 355.32 +33.57 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 346.35 +33.55 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 337.41 +33.57 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 328.48 +33.50 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 319.78 +33.41 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 311.20 +33.44 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 302.62 +33.44 40 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 294.13 +33.12 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 286.00 +33.16 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 277.86 +33.19 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 269.73 +32.89 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 261.85 +32.65 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 254.26 +32.70 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 246.66 +32.74 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 239.07 +32.21 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 231.75 +31.90 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 224.78 +31.95 40 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 217.82 +32.01 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 210.85 +31.39 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 203.93 +30.80 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 197.67 +30.86 40 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 191.40 +30.91 40 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 185.14 +30.47 40 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 178.87 +29.77 40 0 29 0
30MAR27 630.00 C 0.00 0.00 0.00 172.87 +29.35 40 0 3 0
30MAR27 640.00 C 0.00 0.00 0.00 167.36 +29.41 40 0 41 0
30MAR27 650.00 C 0.00 0.00 0.00 161.84 +29.42 40 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 156.33 +28.71 40 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 150.82 +31.68 40 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 145.50 +31.01 40 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 140.76 +30.92 40 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 136.02 +30.78 40 0 0 0
30MAR27 710.00 C 99.88 99.88 99.88 131.29 +29.95 40 2 8 0
30MAR27 720.00 C 93.55 93.55 93.55 126.55 +29.11 40 2 2 +2
30MAR27 730.00 C 0.00 0.00 0.00 118.16 +24.62 39 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 117.64 +28.01 40 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 113.67 +27.94 40 0 1 0
30MAR27 760.00 C 0.00 0.00 0.00 109.71 +27.36 40 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 105.74 +26.58 40 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 101.78 +25.80 40 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 97.82 +22.78 40 0 0 0
30MAR27 800.00 C 80.00 80.00 76.19 91.57 +21.96 39 101 101 +101
TOTAL CALL 7,058 40,386 -136
24APR26 570.00 P 0.00 0.00 0.00 0.02 +0.01 94 0 0 0
24APR26 580.00 P 0.00 0.00 0.00 0.04 +0.01 94 0 31 0
24APR26 590.00 P 0.00 0.00 0.00 0.08 +0.02 94 0 192 0
24APR26 600.00 P 0.29 0.31 0.28 0.15 +0.02 94 29 84 +29
24APR26 610.00 P 0.31 0.40 0.31 0.28 +0.02 94 8 151 +4
24APR26 620.00 P 0.50 0.55 0.40 0.46 -0.04 94 26 231 +20
24APR26 630.00 P 1.10 1.10 0.70 0.77 -0.17 94 4 64 -1
24APR26 640.00 P 0.75 1.01 0.75 1.23 -0.40 94 40 353 +20
24APR26 650.00 P 1.63 2.93 1.20 1.91 -0.82 94 89 745 +7
24APR26 660.00 P 2.50 2.70 1.93 2.76 -1.57 93 146 643 +36
24APR26 670.00 P 5.50 5.50 2.50 4.00 -2.54 93 95 136 +30
24APR26 680.00 P 7.50 7.50 3.60 5.61 -3.87 93 224 511 +114
24APR26 690.00 P 9.50 9.60 5.50 7.70 -5.52 93 177 235 +11
24APR26 700.00 P 12.23 12.23 7.60 10.40 -7.42 93 245 332 +134
24APR26 710.00 P 17.30 22.30 10.00 14.14 -9.15 96 289 139 +61
24APR26 720.00 P 22.00 27.50 13.90 18.14 -11.48 96 195 137 +5
24APR26 730.00 P 25.00 25.00 18.00 22.76 -12.92 96 182 85 +77
24APR26 740.00 P 25.50 30.00 22.00 27.99 -15.29 97 210 124 +124
24APR26 750.00 P 31.18 36.00 28.00 33.82 -17.66 98 94 77 +77
24APR26 760.00 P 38.50 38.50 38.50 40.34 -19.81 98 1 1 +1
24APR26 770.00 P 0.00 0.00 0.00 47.49 -21.73 99 0 0 0
24APR26 780.00 P 0.00 0.00 0.00 55.12 -23.45 101 0 0 0
24APR26 790.00 P 0.00 0.00 0.00 63.16 -24.98 103 0 0 0
24APR26 800.00 P 0.00 0.00 0.00 69.59 -28.27 94 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 144 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 138 0 65 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 133 0 147 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 128 0 170 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 123 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 118 0 203 0
29APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 114 0 3,607 0
29APR26 430.00 P 0.00 0.00 0.00 0.01 0.00 109 0 309 0
29APR26 440.00 P 0.00 0.00 0.00 0.01 0.00 105 0 332 0
29APR26 450.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2,095 0
29APR26 460.00 P 0.00 0.00 0.00 0.01 0.00 96 0 2,578 0
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1,661 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 88 0 374 0
29APR26 490.00 P 0.00 0.00 0.00 0.01 0.00 84 0 314 0
29APR26 500.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2,488 0
29APR26 510.00 P 0.00 0.00 0.00 0.01 0.00 76 0 317 0
29APR26 520.00 P 0.00 0.00 0.00 0.01 0.00 72 0 374 0
29APR26 530.00 P 0.00 0.00 0.00 0.01 0.00 69 0 166 0
29APR26 540.00 P 0.00 0.00 0.00 0.02 0.00 69 0 481 0
29APR26 550.00 P 0.00 0.00 0.00 0.05 +0.02 70 0 1,022 0
29APR26 560.00 P 0.30 0.30 0.30 0.09 +0.03 71 2 1,593 -1
29APR26 570.00 P 0.30 0.41 0.30 0.15 +0.03 70 12 1,335 0
29APR26 580.00 P 0.00 0.00 0.00 0.25 +0.03 70 0 625 0
29APR26 590.00 P 0.75 0.80 0.55 0.41 0.00 70 45 844 0
29APR26 600.00 P 0.68 0.68 0.68 0.62 -0.06 70 18 1,071 0
29APR26 610.00 P 1.21 1.21 1.10 0.97 -0.14 70 6 751 +1
29APR26 620.00 P 1.50 1.60 0.90 1.42 -0.33 70 22 681 -2
29APR26 630.00 P 2.70 2.70 1.77 2.01 -0.74 69 61 1,442 +21
29APR26 640.00 P 2.49 3.20 2.49 2.92 -1.14 70 103 780 +56
29APR26 650.00 P 4.00 4.40 3.55 4.00 -1.79 70 15 1,117 +3
29APR26 660.00 P 4.97 6.06 4.31 5.61 -2.41 70 275 473 -67
29APR26 670.00 P 8.00 8.00 5.76 7.47 -3.34 71 192 633 +85
29APR26 680.00 P 13.74 13.74 7.70 9.66 -4.54 71 83 263 +48
29APR26 690.00 P 10.25 14.04 10.25 12.31 -5.97 71 490 501 +424
29APR26 700.00 P 20.00 20.00 13.00 15.56 -7.56 71 82 118 +51
29APR26 710.00 P 26.00 30.00 16.00 19.22 -9.40 71 24 207 +4
29APR26 720.00 P 32.00 37.00 20.00 23.34 -10.41 71 64 268 +23
29APR26 730.00 P 28.25 28.25 28.25 28.21 -12.09 72 15 523 +15
29APR26 740.00 P 33.00 36.80 32.00 33.47 -13.92 72 170 389 +89
29APR26 750.00 P 38.70 42.59 38.40 39.22 -17.51 72 21 1,034 -2
29APR26 760.00 P 0.00 0.00 0.00 44.32 -18.91 70 0 105 0
29APR26 770.00 P 0.00 0.00 0.00 50.88 -20.85 70 0 40 0
29APR26 780.00 P 0.00 0.00 0.00 57.96 -22.57 70 0 30 0
29APR26 790.00 P 0.00 0.00 0.00 65.47 -24.17 70 0 30 0
29APR26 800.00 P 0.00 0.00 0.00 73.21 -25.78 70 0 0 0
30APR26 600.00 P 0.00 0.00 0.00 0.85 -0.18 69 0 1 0
30APR26 610.00 P 0.00 0.00 0.00 1.27 -0.33 69 0 5 0
30APR26 620.00 P 0.00 0.00 0.00 1.81 -0.58 69 0 15 0
30APR26 630.00 P 0.00 0.00 0.00 2.54 -1.02 69 0 101 0
30APR26 640.00 P 4.55 4.55 4.55 3.55 -1.50 69 15 40 +2
30APR26 650.00 P 5.31 6.60 4.00 4.79 -2.22 69 49 95 +34
30APR26 660.00 P 6.36 6.36 5.00 6.45 -3.01 70 20 19 +19
30APR26 670.00 P 12.99 12.99 6.30 8.49 -3.96 70 68 35 +35
30APR26 680.00 P 12.00 12.00 8.80 10.80 -5.19 70 43 35 +32
30APR26 690.00 P 14.00 14.00 12.98 13.58 -6.53 70 10 11 +5
30APR26 700.00 P 15.32 15.32 15.32 16.94 -8.07 70 6 6 +6
30APR26 710.00 P 25.70 26.49 20.00 20.72 -9.81 71 23 22 +22
30APR26 720.00 P 30.50 30.70 25.00 24.86 -11.75 71 10 3 +3
30APR26 730.00 P 27.94 30.32 27.94 29.79 -12.17 71 5 5 +5
30APR26 740.00 P 36.73 36.73 36.73 35.07 -13.94 71 1 1 +1
30APR26 750.00 P 0.00 0.00 0.00 40.83 -15.90 72 0 0 0
30APR26 760.00 P 45.08 46.28 45.08 45.83 -18.67 69 30 30 +30
30APR26 770.00 P 0.00 0.00 0.00 52.28 -20.49 69 0 0 0
30APR26 780.00 P 0.00 0.00 0.00 59.37 -22.13 69 0 0 0
30APR26 790.00 P 0.00 0.00 0.00 66.72 - 69 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 67 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 64 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 62 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 59 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 57 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 55 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 53 0 63 0
28MAY26 430.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 40 0
28MAY26 440.00 P 0.45 0.45 0.45 0.04 +0.02 54 4 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.06 +0.02 54 0 330 0
28MAY26 460.00 P 0.51 0.51 0.51 0.09 +0.02 54 2 591 -2
28MAY26 470.00 P 0.00 0.00 0.00 0.13 +0.02 54 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 0.20 +0.03 54 0 135 0
28MAY26 490.00 P 1.00 1.00 1.00 0.30 +0.03 54 5 223 -5
28MAY26 500.00 P 1.25 1.70 1.10 0.42 +0.03 54 68 252 +28
28MAY26 510.00 P 0.00 0.00 0.00 0.60 +0.02 54 0 583 0
28MAY26 520.00 P 0.00 0.00 0.00 0.81 -0.01 54 0 82 0
28MAY26 530.00 P 0.00 0.00 0.00 1.13 -0.02 54 0 151 0
28MAY26 540.00 P 0.00 0.00 0.00 1.47 -0.13 54 0 127 0
28MAY26 550.00 P 3.30 3.40 2.50 1.98 -0.13 54 6 835 -3
28MAY26 560.00 P 0.00 0.00 0.00 2.54 -0.32 54 0 171 0
28MAY26 570.00 P 5.00 5.00 4.36 3.40 -0.43 54 3 652 0
28MAY26 580.00 P 5.00 5.20 4.95 4.25 -0.54 54 111 572 +104
28MAY26 590.00 P 7.00 7.00 5.28 5.22 -1.06 54 61 787 +1
28MAY26 600.00 P 7.01 7.50 6.00 6.58 -1.24 54 8 610 +2
28MAY26 610.00 P 10.76 10.76 7.89 8.14 -1.61 54 87 1,428 -20
28MAY26 620.00 P 13.36 13.60 13.36 9.74 -2.08 54 10 1,354 0
28MAY26 630.00 P 13.00 13.40 11.24 11.83 -2.59 54 367 541 +100
28MAY26 640.00 P 15.80 15.80 13.50 13.93 -3.19 54 6 519 +5
28MAY26 650.00 P 19.98 19.98 17.20 16.59 -3.88 54 10 336 0
28MAY26 660.00 P 20.50 23.00 19.50 19.32 -4.55 54 39 164 +11
28MAY26 670.00 P 25.00 26.00 25.00 22.51 -5.49 54 23 319 +12
28MAY26 680.00 P 28.00 30.68 28.00 25.95 -6.23 55 11 122 +5
28MAY26 690.00 P 37.10 37.10 31.56 29.64 -7.43 55 345 1,212 +301
28MAY26 700.00 P 37.22 39.30 37.22 33.86 -8.20 55 9 73 0
28MAY26 710.00 P 43.00 43.00 43.00 38.08 -9.59 55 7 25 +2
28MAY26 720.00 P 55.50 61.50 48.00 43.04 -10.44 55 63 632 +17
28MAY26 730.00 P 53.17 57.76 52.93 48.07 -9.93 55 167 207 +167
28MAY26 740.00 P 59.12 59.83 59.12 53.45 -10.96 55 22 159 +22
28MAY26 750.00 P 65.30 71.00 64.80 59.30 -11.76 55 10 48 +3
28MAY26 760.00 P 0.00 0.00 0.00 65.16 -13.02 56 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 69.58 -15.75 54 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 76.03 -17.06 54 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 85.08 -15.79 56 0 30 0
28MAY26 800.00 P 0.00 0.00 0.00 89.77 -19.21 54 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 73 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 72 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 69 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 68 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 65 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 61 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 57 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 54 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 53 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 51 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 49 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.07 +0.01 49 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.12 +0.03 50 0 145 0
29JUN26 420.00 P 0.00 0.00 0.00 0.16 +0.03 49 0 285 0
29JUN26 430.00 P 1.30 1.30 1.25 0.24 +0.04 49 20 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.33 +0.05 49 0 3,565 0
29JUN26 450.00 P 1.60 1.60 1.60 0.47 +0.06 50 6 1,577 0
29JUN26 460.00 P 1.90 1.90 1.90 0.63 +0.06 49 11 1,779 -11
29JUN26 470.00 P 2.15 2.15 2.15 0.85 +0.07 49 5 2,188 -5
29JUN26 480.00 P 0.00 0.00 0.00 1.11 +0.04 49 0 4,059 0
29JUN26 490.00 P 0.00 0.00 0.00 1.45 +0.05 49 0 669 0
29JUN26 500.00 P 0.00 0.00 0.00 1.84 -0.02 49 0 258 0
29JUN26 510.00 P 0.00 0.00 0.00 2.37 -0.01 49 0 1,716 0
29JUN26 520.00 P 0.00 0.00 0.00 2.91 -0.16 49 0 61 0
29JUN26 530.00 P 0.00 0.00 0.00 3.69 -0.15 49 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 4.48 -0.35 49 0 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 5.50 -0.43 49 0 577 0
29JUN26 560.00 P 7.26 7.26 7.26 6.62 -0.63 49 2 99 -2
29JUN26 570.00 P 0.00 0.00 0.00 7.88 -0.89 49 0 1,132 0
29JUN26 580.00 P 0.00 0.00 0.00 9.43 -1.02 49 0 199 0
29JUN26 590.00 P 0.00 0.00 0.00 10.98 -1.51 49 1 181 0
29JUN26 600.00 P 16.50 17.00 16.50 13.34 -1.20 50 3 899 +2
29JUN26 610.00 P 0.00 0.00 0.00 15.03 -2.15 49 0 228 0
29JUN26 620.00 P 0.00 0.00 0.00 17.20 -2.64 49 1 312 +1
29JUN26 630.00 P 26.00 26.00 26.00 20.50 -3.08 50 100 530 +100
29JUN26 640.00 P 27.03 30.94 26.50 23.28 -3.75 50 93 1,475 -9
29JUN26 650.00 P 30.55 38.47 30.55 25.58 -4.97 49 23 610 +1
29JUN26 660.00 P 0.00 0.00 0.00 29.85 -4.92 50 0 337 0
29JUN26 670.00 P 41.30 41.50 37.00 33.35 -5.66 50 217 270 +167
29JUN26 680.00 P 0.00 0.00 0.00 37.27 -6.36 50 0 57 0
29JUN26 690.00 P 51.99 51.99 47.32 41.55 -7.12 50 64 163 +47
29JUN26 700.00 P 54.50 57.00 53.00 45.83 -7.89 51 60 111 +48
29JUN26 710.00 P 0.00 0.00 0.00 50.56 -8.83 51 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 55.65 -9.61 51 0 15 0
29JUN26 730.00 P 70.00 74.99 70.00 60.75 -10.39 51 636 600 +595
29JUN26 740.00 P 0.00 0.00 0.00 64.27 -13.48 49 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 70.00 -11.95 49 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 75.75 -12.70 49 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 81.62 -14.00 49 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 88.12 -14.69 49 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 94.63 -15.39 49 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 104.19 -17.15 52 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 111.43 -14.21 52 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 118.87 -14.61 52 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 126.31 -15.44 53 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 133.88 -16.25 53 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 141.97 -16.55 53 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 150.06 -17.09 54 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 158.17 -17.81 54 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 166.53 -18.30 54 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 175.17 -18.56 55 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 183.83 -19.09 55 0 0 0
30JUL26 400.00 P 1.32 1.47 1.11 0.12 -0.13 43 55 55 +55
30JUL26 410.00 P 1.31 1.31 1.31 0.18 -0.18 43 15 30 +15
30JUL26 420.00 P 0.00 0.00 0.00 0.25 -0.24 43 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.35 -0.32 43 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 0.48 -0.41 43 0 3 0
30JUL26 450.00 P 0.00 0.00 0.00 0.65 -0.54 43 0 2 0
30JUL26 460.00 P 0.00 0.00 0.00 0.86 -0.67 43 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 1.12 -0.86 43 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 1.46 -1.05 43 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 1.84 -1.30 43 0 30 0
30JUL26 500.00 P 0.00 0.00 0.00 2.37 -1.55 43 0 46 0
30JUL26 510.00 P 0.00 0.00 0.00 2.89 -1.84 43 0 100 0
30JUL26 520.00 P 0.00 0.00 0.00 3.65 -2.20 43 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 4.43 -2.54 43 0 41 0
30JUL26 540.00 P 0.00 0.00 0.00 5.38 -3.01 43 0 11 0
30JUL26 550.00 P 0.00 0.00 0.00 6.49 -3.45 43 0 18 0
30JUL26 560.00 P 0.00 0.00 0.00 7.62 -3.97 43 0 202 0
30JUL26 570.00 P 0.00 0.00 0.00 9.16 -4.50 43 0 20 0
30JUL26 580.00 P 0.00 0.00 0.00 10.71 -5.02 43 0 47 0
30JUL26 590.00 P 0.00 0.00 0.00 12.47 -5.69 43 0 8 0
30JUL26 600.00 P 0.00 0.00 0.00 14.98 -5.87 44 0 47 0
30JUL26 610.00 P 0.00 0.00 0.00 17.11 -6.44 44 0 18 0
30JUL26 620.00 P 0.00 0.00 0.00 19.10 -7.71 43 0 12 0
30JUL26 630.00 P 0.00 0.00 0.00 21.79 -9.31 43 0 31 0
30JUL26 640.00 P 0.00 0.00 0.00 24.48 -10.12 43 0 206 0
30JUL26 650.00 P 38.88 38.88 38.88 27.74 -11.08 43 1 103 0
30JUL26 660.00 P 50.00 51.66 44.00 32.06 -11.03 44 67 140 +55
30JUL26 670.00 P 0.00 0.00 0.00 35.55 -11.83 44 0 65 0
30JUL26 680.00 P 0.00 0.00 0.00 39.68 -12.72 44 0 0 0
30JUL26 690.00 P 61.16 61.16 60.48 43.95 -13.53 44 30 47 +16
30JUL26 700.00 P 0.00 0.00 0.00 48.23 -14.36 44 0 45 0
30JUL26 710.00 P 0.00 0.00 0.00 53.06 -15.24 44 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 58.14 -16.07 44 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 63.24 -16.89 44 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 66.67 -19.74 43 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 72.40 -18.00 43 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 78.13 -18.78 43 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 83.90 -19.55 43 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 90.37 -20.28 43 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 96.87 -21.00 43 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 104.19 -20.92 44 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.10 +0.03 45 0 257 0
29SEP26 330.00 P 0.00 0.00 0.00 0.15 +0.05 45 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 0.20 +0.05 44 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 0.29 +0.08 45 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.38 +0.09 44 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.52 +0.11 44 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.66 +0.11 44 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 0.89 +0.14 44 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 1.12 +0.15 44 0 388 0
29SEP26 410.00 P 0.00 0.00 0.00 1.45 +0.18 44 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.81 +0.19 44 0 82 0
29SEP26 430.00 P 0.00 0.00 0.00 2.22 +0.19 44 0 159 0
29SEP26 440.00 P 7.00 7.00 7.00 2.78 +0.21 44 1 1,563 +1
29SEP26 450.00 P 0.00 0.00 0.00 3.33 +0.22 44 0 3,384 0
29SEP26 460.00 P 0.00 0.00 0.00 4.05 +0.17 44 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 4.87 +0.19 44 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 5.69 +0.09 44 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 6.78 +0.04 44 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 7.95 +0.07 44 0 326 0
29SEP26 510.00 P 12.14 12.64 12.14 9.12 -0.19 44 30 74 0
29SEP26 520.00 P 15.50 15.50 15.50 10.65 -0.23 44 22 133 +2
29SEP26 530.00 P 0.00 0.00 0.00 12.63 +0.17 45 0 99 0
29SEP26 540.00 P 18.00 19.98 18.00 14.29 -0.19 45 81 220 +80
29SEP26 550.00 P 0.00 0.00 0.00 16.32 -0.26 45 0 0 0
29SEP26 560.00 P 24.80 25.02 24.80 18.53 -0.16 45 50 67 +50
29SEP26 570.00 P 0.00 0.00 0.00 20.75 -0.57 45 0 90 0
29SEP26 580.00 P 0.00 0.00 0.00 23.17 -0.87 45 0 537 0
29SEP26 590.00 P 0.00 0.00 0.00 26.03 -0.74 45 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 28.89 -1.09 45 0 153 0
29SEP26 610.00 P 0.00 0.00 0.00 31.75 -1.65 45 0 209 0
29SEP26 620.00 P 0.00 0.00 0.00 34.15 -2.68 44 0 26 0
29SEP26 630.00 P 0.00 0.00 0.00 37.62 -4.12 44 0 117 0
29SEP26 640.00 P 0.00 0.00 0.00 41.11 -4.93 44 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 44.61 -5.74 44 0 45 0
29SEP26 660.00 P 59.25 59.25 59.25 50.30 -4.38 45 1 27 +1
29SEP26 670.00 P 0.00 0.00 0.00 54.67 -4.98 45 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 59.04 -5.73 45 0 15 0
29SEP26 690.00 P 0.00 0.00 0.00 63.44 -6.45 45 0 15 0
29SEP26 700.00 P 0.00 0.00 0.00 68.61 -6.50 46 0 78 0
29SEP26 710.00 P 0.00 0.00 0.00 73.78 -7.26 46 0 11 0
29SEP26 720.00 P 0.00 0.00 0.00 78.97 -8.00 46 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 84.18 -8.73 46 0 1 0
29SEP26 740.00 P 102.47 104.38 102.47 87.35 -11.65 44 9 9 +9
29SEP26 750.00 P 0.00 0.00 0.00 93.16 -9.47 44 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 98.98 -10.16 44 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 104.81 -10.86 44 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 110.84 -11.40 44 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 117.40 -12.04 44 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 123.97 -12.69 44 0 0 0
30DEC26 380.00 P 4.50 4.60 4.50 1.88 +0.18 42 2 356 +2
30DEC26 390.00 P 0.00 0.00 0.00 2.26 +0.19 42 0 35 0
30DEC26 400.00 P 4.53 4.53 4.53 2.82 +0.20 42 2 1,219 +2
30DEC26 410.00 P 0.00 0.00 0.00 3.39 +0.22 42 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 4.00 +0.16 42 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 4.84 +0.18 42 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 5.68 +0.21 42 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 6.56 +0.05 42 0 170 0
30DEC26 460.00 P 0.00 0.00 0.00 7.75 +0.08 42 0 369 0
30DEC26 470.00 P 0.00 0.00 0.00 9.21 +0.38 42 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 10.44 +0.15 42 0 141 0
30DEC26 490.00 P 14.87 14.87 14.87 11.71 -0.18 42 2 46 +2
30DEC26 500.00 P 0.00 0.00 0.00 13.35 -0.14 42 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 14.99 -0.37 42 0 0 0
30DEC26 520.00 P 20.75 24.70 20.75 17.34 -0.15 42 3 44 +1
30DEC26 530.00 P 0.00 0.00 0.00 19.01 -0.62 42 0 24 0
30DEC26 540.00 P 27.80 27.80 27.80 21.83 -0.01 42 1 43 0
30DEC26 550.00 P 34.73 34.73 34.73 24.08 -0.52 42 3 15 0
30DEC26 560.00 P 0.00 0.00 0.00 26.74 -0.61 42 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 29.63 -1.40 42 0 50 0
30DEC26 580.00 P 0.00 0.00 0.00 32.53 -1.70 42 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 35.44 -2.36 42 0 110 0
30DEC26 600.00 P 46.30 46.30 46.30 38.80 -1.36 42 1 1,023 0
30DEC26 610.00 P 0.00 0.00 0.00 42.42 -1.22 42 0 19 0
30DEC26 620.00 P 55.40 55.40 55.40 44.71 -2.88 42 8 26 +8
30DEC26 630.00 P 57.35 60.00 57.35 48.24 -5.13 42 24 71 +24
30DEC26 640.00 P 0.00 0.00 0.00 52.03 -5.69 42 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 56.31 -5.79 42 0 361 0
30DEC26 660.00 P 0.00 0.00 0.00 62.41 -4.47 42 0 101 0
30DEC26 670.00 P 0.00 0.00 0.00 66.84 -5.21 42 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 71.28 -5.94 42 0 45 0
30DEC26 690.00 P 0.00 0.00 0.00 76.28 -6.13 42 0 35 0
30DEC26 700.00 P 0.00 0.00 0.00 81.51 -6.20 43 0 15 0
30DEC26 710.00 P 106.63 106.63 106.63 84.21 -9.48 42 1 1 +1
30DEC26 720.00 P 0.00 0.00 0.00 89.31 -10.36 42 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 97.27 -8.40 43 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 100.11 -11.59 42 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 105.98 -8.63 42 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 111.85 -9.32 42 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 117.74 -10.01 42 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 123.65 -10.69 42 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 129.89 -11.08 42 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 136.51 -11.35 42 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.00 +0.08 40 0 130 0
30MAR27 400.00 P 0.00 0.00 0.00 4.96 +0.08 40 0 133 0
30MAR27 410.00 P 0.00 0.00 0.00 5.67 +0.10 40 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 6.52 +0.02 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 7.62 -0.06 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 8.82 -0.04 40 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 10.03 -0.06 40 0 15 0
30MAR27 460.00 P 0.00 0.00 0.00 11.35 -0.35 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 13.01 -0.32 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 14.66 -0.29 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 16.33 -0.60 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 18.27 -0.82 40 0 6 0
30MAR27 510.00 P 0.00 0.00 0.00 20.47 -0.78 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 22.67 -0.77 40 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 24.88 -1.31 40 0 25 0
30MAR27 540.00 P 0.00 0.00 0.00 27.39 -1.59 40 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 30.23 -1.55 40 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 33.07 -1.53 40 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 35.92 -2.15 40 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 38.86 -2.70 40 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 42.40 -2.67 40 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 45.94 -2.65 40 0 302 0
30MAR27 610.00 P 0.00 0.00 0.00 49.50 -3.13 40 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 53.07 -3.81 40 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 56.94 -6.04 40 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 61.25 -6.14 40 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 65.57 -6.33 40 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 71.99 -5.10 41 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 76.47 -5.82 41 0 9 0
30MAR27 680.00 P 0.00 0.00 0.00 81.19 -6.32 41 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 86.44 -6.31 41 0 4 0
30MAR27 700.00 P 0.00 0.00 0.00 91.70 -6.42 41 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 94.15 -9.97 40 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 99.29 -10.86 40 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 107.60 -8.59 41 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 110.19 -12.06 40 0 0 0
30MAR27 750.00 P 142.91 142.91 142.91 116.08 -8.53 40 3 3 +3
30MAR27 760.00 P 0.00 0.00 0.00 121.99 -9.06 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 127.91 -9.75 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 133.85 -10.43 40 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 139.83 -11.09 40 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 146.34 -11.25 40 0 0 0
TOTAL PUT 7,132 100,821 +3,702
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 4.54
29APR26 3.60 C 0.00 0.00 0.00 0.94 -0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.84 -0.03 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 0.64 -0.03 0 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 0.44 -0.03 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.35 -0.02 36 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.25 -0.03 27 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.16 -0.03 24 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.08 -0.03 21 0 65 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 -0.02 20 0 85 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 -0.01 21 0 332 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 170 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 479 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 917 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 60 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 75 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 101 0 66 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 124 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.95 -0.03 31 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.85 -0.03 27 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.66 -0.02 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.56 -0.02 26 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.46 -0.03 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.37 -0.03 22 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.27 -0.04 17 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.21 -0.02 21 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.09 -0.02 19 0 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.06 -0.01 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.04 0.00 21 0 270 0
28MAY26 4.90 C 0.00 0.00 0.00 0.02 -0.01 20 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.96 -0.02 32 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.77 -0.02 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.67 -0.03 27 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.58 -0.02 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.48 -0.02 23 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.39 -0.03 21 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.17 -0.03 19 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.12 -0.02 19 0 425 0
29JUN26 4.70 C 0.10 0.10 0.10 0.09 -0.01 20 3 147 0
29JUN26 4.80 C 0.07 0.07 0.07 0.06 -0.01 20 6 252 +6
29JUN26 4.90 C 0.00 0.00 0.00 0.04 -0.01 20 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.03 0.00 21 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 50 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 65 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.96 -0.02 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.87 -0.02 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.77 -0.02 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.67 -0.03 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.58 -0.02 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.49 -0.02 23 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.39 -0.04 19 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.31 -0.02 19 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.25 -0.03 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.15 -0.02 20 0 18 0
30JUL26 4.70 C 0.00 0.00 0.00 0.11 -0.02 20 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.08 -0.02 20 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.06 -0.01 20 0 10 0
30JUL26 5.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 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 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.97 -0.02 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.87 -0.02 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.77 -0.02 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.68 -0.02 23 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 -0.02 22 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.51 -0.02 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 -0.02 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 -0.02 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 -0.02 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.25 -0.01 21 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 -0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 -0.01 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.10 -0.01 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 -0.01 20 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.01 20 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 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 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 100 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
30DEC26 3.60 C 0.00 0.00 0.00 0.97 -0.02 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 -0.02 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.79 -0.02 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.70 -0.03 21 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.62 -0.02 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.55 -0.02 20 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.48 -0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 -0.01 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.37 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 -0.01 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.17 -0.01 20 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 0.00 21 0 60 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 -0.01 20 0 1,348 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 20 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.97 -0.03 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.89 -0.02 19 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.80 -0.03 19 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.72 -0.02 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.65 -0.02 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.59 -0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 -0.02 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.47 -0.02 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.42 -0.02 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.37 -0.02 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.33 -0.01 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 -0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.19 -0.01 20 0 164 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 -0.01 20 0 60 0
30MAR27 5.50 C 0.00 0.00 0.00 0.10 0.00 21 0 1,288 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 0.00 21 0 560 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 9 23,555 +6
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 56 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 29 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 26 0 138 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 +0.01 21 0 561 0
29APR26 4.60 P 0.00 0.00 0.00 0.10 +0.02 24 0 871 0
29APR26 4.70 P 0.00 0.00 0.00 0.17 +0.02 22 0 593 0
29APR26 4.80 P 0.00 0.00 0.00 0.27 +0.03 30 0 491 0
29APR26 4.90 P 0.00 0.00 0.00 0.37 +0.04 38 0 711 0
29APR26 5.00 P 0.00 0.00 0.00 0.47 +0.04 46 0 700 -250
29APR26 5.25 P 0.00 0.00 0.00 0.71 +0.03 0 0 105 0
29APR26 5.50 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.96 +0.03 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 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 22 0 17 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.06 +0.01 21 0 138 0
28MAY26 4.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 76 0
28MAY26 4.60 P 0.00 0.00 0.00 0.15 +0.02 21 0 179 0
28MAY26 4.70 P 0.00 0.00 0.00 0.22 +0.03 22 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.29 +0.02 21 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.37 +0.02 19 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.47 +0.02 23 0 235 0
28MAY26 5.25 P 0.00 0.00 0.00 0.71 +0.03 0 0 999 0
28MAY26 5.50 P 0.00 0.00 0.00 0.96 +0.03 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.71 +0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.21 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.46 +0.02 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.71 +0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.96 +0.03 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.03 0.00 19 0 131 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 19 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.08 +0.01 19 0 325 0
29JUN26 4.40 P 0.00 0.00 0.00 0.11 0.00 18 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 +0.01 18 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.22 +0.01 18 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 +0.02 18 0 100 0
29JUN26 4.80 P 0.00 0.00 0.00 0.37 +0.02 18 0 130 0
29JUN26 4.90 P 0.00 0.00 0.00 0.45 +0.03 17 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.53 +0.02 0 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.77 +0.03 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 1.02 +0.05 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.26 +0.03 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.51 +0.03 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.00 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 +0.03 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.50 +0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.99 +0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.49 +0.02 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.74 +0.02 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 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 0.03 -0.01 19 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 +0.01 20 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 +0.01 20 0 3 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.19 +0.01 18 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.25 +0.01 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.32 +0.02 19 0 51 0
30JUL26 4.80 P 0.00 0.00 0.00 0.40 +0.02 20 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.48 +0.02 20 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.55 +0.02 17 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.78 +0.01 12 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.03 +0.02 17 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.27 +0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.76 +0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.03 0.00 20 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 +0.01 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 +0.01 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 +0.01 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 +0.01 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 +0.01 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 +0.03 20 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 +0.03 20 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 +0.03 20 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 +0.03 20 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.03 24 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.03 27 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.27 +0.01 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.52 +0.02 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.01 +0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 +0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 +0.02 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.75 +0.01 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.25 +0.02 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.07 +0.01 22 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 +0.01 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 0.00 21 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.15 +0.02 22 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.18 +0.01 21 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.22 +0.01 21 0 25 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 +0.02 22 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 +0.02 22 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 +0.02 22 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 +0.02 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 +0.03 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 +0.03 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 +0.03 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.02 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.03 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.03 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 +0.02 29 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 +0.02 32 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.06 +0.02 33 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 +0.03 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.78 +0.01 32 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.04 +0.03 38 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.05 0.00 20 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 0.00 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 0.00 20 0 30 0
30MAR27 4.00 P 0.15 0.15 0.15 0.14 +0.01 21 6 28 +6
30MAR27 4.10 P 0.00 0.00 0.00 0.17 0.00 20 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 +0.01 21 0 112 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 +0.01 21 0 29 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 +0.01 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.35 +0.01 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 +0.02 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 +0.02 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 +0.01 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 +0.02 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 +0.02 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 +0.02 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.10 +0.02 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.03 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 +0.03 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.03 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 +0.03 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 +0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.52 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.79 +0.02 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.04 +0.03 34 0 0 0
TOTAL PUT 6 17,410 -244
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 13.35
29APR26 7.75 C 0.00 0.00 0.00 5.60 +0.51 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.35 +0.50 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.10 +0.51 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.85 +0.51 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.60 +0.50 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.35 +0.50 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.10 +0.50 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.85 +0.50 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.61 +0.51 90 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.36 +0.51 83 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.86 +0.51 70 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.36 +0.51 58 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.86 +0.50 45 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.37 +0.47 42 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 0.92 +0.40 43 0 130 0
29APR26 13.00 C 0.00 0.00 0.00 0.52 +0.27 39 0 198 0
29APR26 13.50 C 0.25 0.29 0.20 0.26 +0.16 41 19 263 -17
29APR26 14.00 C 0.00 0.00 0.00 0.12 +0.08 43 0 184 0
29APR26 14.50 C 0.04 0.06 0.04 0.04 +0.03 42 198 257 +125
29APR26 15.00 C 0.01 0.01 0.01 0.02 +0.01 47 50 650 -50
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 111 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.12 +0.50 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.87 +0.51 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.62 +0.49 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.35 +0.46 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.12 +0.51 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.87 +0.47 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.62 +0.50 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.36 +0.45 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.86 +0.48 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.40 +0.49 35 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.93 +0.46 34 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.50 +0.41 34 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.12 +0.34 35 0 128 0
28MAY26 13.00 C 0.81 0.81 0.81 0.78 +0.27 34 1 67 +1
28MAY26 13.50 C 0.57 0.57 0.57 0.53 +0.20 34 15 269 -1
28MAY26 14.00 C 0.35 0.35 0.35 0.35 +0.16 35 3 196 0
28MAY26 14.50 C 0.00 0.00 0.00 0.22 +0.11 35 0 90 0
28MAY26 15.00 C 0.00 0.00 0.00 0.13 +0.07 35 0 25 0
28MAY26 15.50 C 0.00 0.00 0.00 0.08 +0.05 36 0 77 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 51 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 169 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.13 +0.50 63 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.88 +0.50 56 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.63 +0.51 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.38 +0.50 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.13 +0.51 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.88 +0.51 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.63 +0.50 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.39 +0.51 47 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.14 +0.51 43 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.89 +0.51 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.64 +0.51 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.39 +0.45 0 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.12 +0.45 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.90 +0.46 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.62 +0.41 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.38 +0.41 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.94 +0.43 35 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.44 +0.42 29 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.06 +0.44 35 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.67 +0.41 35 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.28 +0.33 33 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 0.99 +0.30 33 0 159 0
29JUN26 13.50 C 0.74 0.74 0.74 0.75 +0.23 34 10 261 0
29JUN26 14.00 C 0.00 0.00 0.00 0.55 +0.18 34 0 137 0
29JUN26 14.50 C 0.00 0.00 0.00 0.41 +0.15 35 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.30 +0.13 35 0 269 0
29JUN26 15.50 C 0.18 0.18 0.18 0.21 +0.10 35 1 45 +1
29JUN26 16.00 C 0.00 0.00 0.00 0.14 +0.06 35 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 +0.05 36 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.15 +0.48 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.91 +0.47 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.66 +0.45 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.42 +0.45 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.96 +0.45 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.47 +0.41 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.10 +0.42 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.73 +0.37 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.37 +0.30 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.09 +0.26 34 0 46 0
30JUL26 13.50 C 0.00 0.00 0.00 0.87 +0.25 35 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 0.68 +0.21 35 0 90 0
30JUL26 14.50 C 0.00 0.00 0.00 0.52 +0.18 35 0 180 0
30JUL26 15.00 C 0.00 0.00 0.00 0.39 +0.14 35 0 120 0
30JUL26 15.50 C 0.00 0.00 0.00 0.29 +0.11 35 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.21 +0.08 35 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.15 +0.06 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.11 +0.05 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.08 +0.04 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.38 +0.50 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.13 +0.51 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.89 +0.51 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.64 +0.51 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.39 +0.51 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.14 +0.51 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.90 +0.51 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.65 +0.50 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.39 +0.40 0 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.17 +0.47 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.93 +0.49 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.66 +0.37 29 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.42 +0.36 29 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 2.97 +0.33 30 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.56 +0.32 32 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.26 +0.40 35 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.93 +0.37 36 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.63 +0.35 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.33 +0.28 34 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.11 +0.24 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.92 +0.21 35 0 78 0
29SEP26 14.50 C 0.73 0.73 0.73 0.76 +0.17 35 1 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.64 +0.16 36 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.53 +0.15 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 +0.13 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.35 +0.11 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 +0.09 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 +0.07 36 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.06 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 +0.05 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.04 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 +0.03 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.64 +0.50 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.40 +0.51 37 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.15 +0.50 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.91 +0.49 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.68 +0.49 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.39 +0.40 0 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.22 +0.47 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.00 +0.46 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.79 +0.46 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.50 +0.33 30 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.10 +0.32 31 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.76 +0.33 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.51 +0.40 35 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.21 +0.36 35 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.93 +0.37 35 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 +0.28 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.42 +0.26 34 0 15 0
30DEC26 14.00 C 1.21 1.21 1.21 1.23 +0.23 34 15 11 -5
30DEC26 14.50 C 0.00 0.00 0.00 1.06 +0.19 34 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.92 +0.17 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.80 +0.15 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 +0.16 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.61 +0.15 36 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 +0.14 36 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 +0.10 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 +0.09 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 +0.07 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.07 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.06 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.73 +0.47 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.52 +0.48 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.31 +0.46 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.10 +0.45 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.91 +0.45 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.71 +0.43 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.36 +0.42 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.02 +0.40 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.70 +0.37 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.42 +0.35 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.15 +0.38 34 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.88 +0.29 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.66 +0.26 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.47 +0.25 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.31 +0.22 34 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.16 +0.21 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.03 +0.19 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.91 +0.18 34 0 18 0
30MAR27 16.50 C 0.78 0.78 0.78 0.81 +0.18 35 3 0 -3
30MAR27 17.00 C 0.00 0.00 0.00 0.70 +0.15 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 +0.14 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.54 +0.13 34 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.45 +0.10 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.39 +0.09 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 +0.08 34 0 0 0
TOTAL CALL 316 17,096 +51
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 130 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 114 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 107 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 99 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 87 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 720 0
29APR26 12.50 P 0.07 0.07 0.07 0.06 -0.10 42 6 1,644 0
29APR26 13.00 P 0.22 0.22 0.15 0.18 -0.22 42 43 197 -11
29APR26 13.50 P 0.46 0.46 0.40 0.42 -0.33 43 4 253 +2
29APR26 14.00 P 0.00 0.00 0.00 0.76 -0.43 42 0 106 0
29APR26 14.50 P 0.00 0.00 0.00 1.18 -0.48 41 0 75 0
29APR26 15.00 P 0.00 0.00 0.00 1.66 -0.50 44 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 2.15 -0.51 0 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.65 -0.51 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.15 -0.51 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.65 -0.51 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.15 -0.51 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.65 -0.51 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.15 -0.51 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.65 -0.51 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.15 -0.51 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.03 -0.02 37 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.06 -0.05 35 0 700 0
28MAY26 12.00 P 0.00 0.00 0.00 0.13 -0.08 35 0 588 0
28MAY26 12.50 P 0.33 0.33 0.23 0.24 -0.14 35 447 1,078 +162
28MAY26 13.00 P 0.42 0.42 0.42 0.43 -0.20 35 15 188 +15
28MAY26 13.50 P 0.66 0.66 0.66 0.67 -0.31 35 15 159 +15
28MAY26 14.00 P 0.00 0.00 0.00 0.97 -0.35 35 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.34 -0.40 35 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 1.75 -0.44 35 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.26 -0.43 42 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.74 -0.43 46 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.17 -0.49 40 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.70 -0.46 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.15 -0.51 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.65 -0.51 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.15 -0.51 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.65 -0.51 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.15 -0.51 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 34 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 156 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 592 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 -0.08 35 0 6,427 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 -0.12 35 0 1,236 0
29JUN26 12.50 P 0.00 0.00 0.00 0.43 -0.16 35 0 239 0
29JUN26 13.00 P 0.68 0.68 0.68 0.63 -0.22 35 3 283 -3
29JUN26 13.50 P 0.00 0.00 0.00 0.89 -0.25 36 0 190 0
29JUN26 14.00 P 0.00 0.00 0.00 1.20 -0.30 36 0 215 0
29JUN26 14.50 P 0.00 0.00 0.00 1.51 -0.35 35 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 1.89 -0.46 35 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.37 -0.42 39 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.82 -0.42 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.29 -0.43 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.78 -0.44 46 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.28 -0.41 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.78 -0.45 54 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.27 -0.46 56 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.73 -0.50 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.20 -0.49 55 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 -0.02 36 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.11 -0.05 35 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.18 -0.08 34 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 0.29 -0.11 34 0 120 0
30JUL26 12.00 P 0.52 0.52 0.52 0.43 -0.14 34 15 15 +15
30JUL26 12.50 P 0.00 0.00 0.00 0.62 -0.18 34 0 150 0
30JUL26 13.00 P 0.94 0.94 0.94 0.85 -0.22 34 15 32 +15
30JUL26 13.50 P 0.00 0.00 0.00 1.13 -0.26 34 0 118 0
30JUL26 14.00 P 0.00 0.00 0.00 1.46 -0.25 35 0 291 0
30JUL26 14.50 P 0.00 0.00 0.00 1.80 -0.35 35 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 2.18 -0.37 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.65 -0.33 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.08 -0.36 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.52 -0.43 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.98 -0.44 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.45 -0.42 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.86 -0.52 35 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.34 -0.51 34 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.02 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 37 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 -0.02 36 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.03 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 -0.05 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 -0.05 36 0 2 0
29SEP26 10.50 P 0.28 0.28 0.28 0.25 -0.08 36 1 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.36 -0.11 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.52 -0.13 36 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.69 -0.16 36 0 15 0
29SEP26 12.50 P 0.91 0.91 0.91 0.91 -0.18 36 18 48 +3
29SEP26 13.00 P 0.00 0.00 0.00 1.16 -0.22 36 0 2,515 0
29SEP26 13.50 P 1.45 1.45 1.45 1.45 -0.25 37 3 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 1.77 -0.29 37 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.09 -0.27 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.48 -0.33 38 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.87 -0.34 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.28 -0.41 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.72 -0.30 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.17 -0.30 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.62 -0.31 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.95 -0.45 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.41 -0.47 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.89 -0.47 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.36 -0.49 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.02 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.03 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 -0.04 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.05 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.05 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.06 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 -0.06 35 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 -0.08 36 0 90 0
30DEC26 11.00 P 0.58 0.58 0.58 0.57 -0.11 36 1 63 -1
30DEC26 11.50 P 0.00 0.00 0.00 0.74 -0.14 36 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.95 -0.16 36 0 43 0
30DEC26 12.50 P 0.00 0.00 0.00 1.18 -0.18 36 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.42 -0.22 36 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.72 -0.24 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.03 -0.27 37 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.36 -0.27 37 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.72 -0.30 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.09 -0.33 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.49 -0.33 38 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.79 -0.50 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.20 -0.53 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.63 -0.55 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.07 -0.56 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.52 -0.43 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.97 -0.45 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.44 -0.46 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 -0.04 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 -0.04 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 -0.05 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.29 -0.07 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.35 -0.07 34 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.41 -0.08 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.55 -0.09 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.71 -0.11 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.89 -0.14 35 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.10 -0.17 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.34 -0.18 35 0 45 0
30MAR27 13.00 P 0.00 0.00 0.00 1.60 -0.19 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.87 -0.23 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.19 -0.26 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.52 -0.20 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.87 -0.22 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.15 -0.42 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.51 -0.35 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.91 -0.48 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.31 -0.42 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.73 -0.45 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.15 -0.48 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.59 -0.42 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.04 -0.43 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.49 -0.45 34 0 0 0
TOTAL PUT 586 25,252 +212
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 0.15 0.15 0.15 0.13 0.00 0 5 5 +5
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 0.00 32 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.02 0.00 42 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 67 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 84 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 99 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 112 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 125 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 137 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 159 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.18 -0.01 0 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 0.00 33 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 52 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 91 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 0.28 -0.01 0 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 0.00 32 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.13 0.00 42 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.09 0.00 36 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.06 -0.01 34 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 0.00 35 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 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 50 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 64 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 70 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 75 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 83 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 92 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 0.09 -0.01 34 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 41 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 0.38 -0.01 0 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 0.18 0.18 0.18 0.18 0.00 40 20 20 +20
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 0.09 +0.01 42 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 37 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 51 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 56 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 47 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.39 0.00 41 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.35 0.00 43 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 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.24 0.00 42 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 39 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 46 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 41 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 0.23 -0.01 40 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 0.18 -0.01 40 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 39 0 60 0
30MAR27 1.30 C 0.00 0.00 0.00 0.11 0.00 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.10 0.00 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 25 2,022 +25
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.02 0.00 50 0 46 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 0.00 58 0 26 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 0.00 50 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.13 0.00 69 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.18 0.00 85 0 60 0
29APR26 1.35 P 0.00 0.00 0.00 0.23 0.00 101 0 10 0
29APR26 1.40 P 0.00 0.00 0.00 0.28 0.00 114 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.33 0.00 127 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.38 0.00 139 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.43 0.00 151 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.48 0.00 162 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.53 0.00 172 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.58 0.00 182 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.63 0.00 191 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.68 0.00 201 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 48 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 55 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.33 0.00 61 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.38 0.00 67 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.43 0.00 73 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.48 0.00 78 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.53 0.00 83 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.58 0.00 87 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.63 0.00 92 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.68 0.00 96 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 97 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 87 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 68 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 51 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 0.01 -0.01 35 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 0.00 41 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.19 -0.01 38 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 0.28 -0.01 42 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 0.00 46 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.38 0.00 51 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 0.00 55 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 0.00 59 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.54 0.00 73 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 80 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 +0.01 83 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 +0.01 87 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.78 0.00 79 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 0.00 82 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 0.00 85 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 70 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 62 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 40 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 38 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 47 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 0.51 +0.01 55 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 43 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 44 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 0.06 -0.01 38 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 45 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 0.61 +0.01 50 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 47 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 0.00 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 42 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 41 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 0.48 +0.01 43 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.57 +0.01 44 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 0.00 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 0.37 +0.01 42 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.49 0.00 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 0.58 +0.01 43 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 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.38
29APR26 2.00 C 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.78 +0.02 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.58 +0.02 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.48 +0.02 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.39 +0.03 55 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.29 +0.02 43 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.20 +0.03 39 2 34 -2
29APR26 3.30 C 0.12 0.12 0.12 0.11 +0.01 30 10 45 +10
29APR26 3.40 C 0.00 0.00 0.00 0.06 +0.01 34 0 96 0
29APR26 3.50 C 0.02 0.04 0.02 0.03 0.00 36 10 54 -6
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 45 0 49 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 116 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.79 +0.02 49 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.69 +0.02 43 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.59 +0.03 36 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.50 +0.03 40 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.40 +0.03 33 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.32 +0.03 35 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.17 +0.02 31 2 35 0
28MAY26 3.40 C 0.13 0.14 0.13 0.12 +0.01 32 4 41 +4
28MAY26 3.50 C 0.07 0.07 0.07 0.07 -0.01 30 20 50 +20
28MAY26 3.60 C 0.07 0.07 0.06 0.06 +0.01 35 12 21 +12
28MAY26 3.70 C 0.00 0.00 0.00 0.04 +0.01 35 0 65 0
28MAY26 3.80 C 0.00 0.00 0.00 0.02 0.00 33 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 36 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 1.58 +0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.53 +0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.38 +0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.89 +0.02 48 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.79 +0.02 43 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.69 +0.02 38 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.59 +0.03 32 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.50 +0.03 34 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.40 +0.02 29 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.33 +0.02 33 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.25 +0.02 30 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.19 +0.01 30 0 24 0
29JUN26 3.40 C 0.00 0.00 0.00 0.15 +0.02 32 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.11 +0.01 32 0 5 0
29JUN26 3.60 C 0.00 0.00 0.00 0.08 +0.01 32 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 +0.01 32 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 32 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 32 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 32 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 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30JUL26 2.30 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.89 +0.02 43 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.79 +0.02 38 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.69 +0.02 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.59 +0.02 29 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.50 +0.03 30 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.41 +0.02 29 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.35 +0.04 32 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.27 +0.02 30 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 +0.01 31 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 1.43 +0.02 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.38 +0.02 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.89 +0.02 36 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.81 +0.04 40 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.71 +0.04 36 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.62 +0.05 34 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 +0.05 32 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 +0.04 32 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.39 +0.04 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 +0.02 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.23 +0.02 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 +0.01 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 +0.02 30 0 5 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 +0.01 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 +0.01 31 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 +0.01 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 0.00 30 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 +0.01 31 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 +0.01 31 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 +0.01 29 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 1.38 +0.02 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.08 +0.02 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 +0.02 32 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.89 +0.02 29 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.81 +0.03 32 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.71 +0.02 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.65 +0.05 31 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.58 +0.05 31 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.51 +0.04 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 +0.04 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 +0.02 29 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.34 +0.02 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.30 +0.02 30 0 40 0
30DEC26 3.50 C 0.00 0.00 0.00 0.26 +0.01 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 +0.01 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 0.00 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 +0.01 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 0.00 29 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 0.00 29 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.18 +0.02 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.09 +0.02 31 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.99 +0.02 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.90 +0.01 28 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.82 +0.02 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 +0.01 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 +0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 +0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.54 0.00 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.50 +0.03 29 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.45 +0.02 29 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 +0.01 29 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 +0.01 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 +0.01 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.28 +0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.24 0.00 29 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 +0.01 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.16 0.00 28 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.14 0.00 28 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 +0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 0.00 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 0.00 28 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 0.00 28 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 0.00 29 0 10 0
TOTAL CALL 60 5,567 +38
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 108 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 82 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 -0.01 32 0 93 0
29APR26 3.30 P 0.03 0.03 0.03 0.04 -0.01 37 1 92 +1
29APR26 3.40 P 0.00 0.00 0.00 0.08 -0.02 35 0 41 0
29APR26 3.50 P 0.00 0.00 0.00 0.15 -0.02 37 0 11 0
29APR26 3.60 P 0.00 0.00 0.00 0.24 -0.02 44 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.33 -0.02 46 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.42 -0.03 0 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.02 -0.02 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.12 -0.02 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.22 -0.02 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 46 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.02 0.00 33 0 26 0
28MAY26 3.00 P 0.03 0.03 0.03 0.03 -0.01 31 11 108 0
28MAY26 3.10 P 0.00 0.00 0.00 0.05 -0.01 30 0 64 0
28MAY26 3.20 P 0.08 0.08 0.08 0.09 -0.01 31 2 35 -1
28MAY26 3.30 P 0.14 0.14 0.12 0.14 -0.01 31 7 36 -7
28MAY26 3.40 P 0.00 0.00 0.00 0.20 -0.01 32 0 46 0
28MAY26 3.50 P 0.00 0.00 0.00 0.27 -0.02 32 0 18 0
28MAY26 3.60 P 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.43 -0.03 30 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.53 -0.03 35 0 6 0
28MAY26 3.90 P 0.00 0.00 0.00 0.62 -0.03 33 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.72 -0.03 36 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.82 -0.03 40 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.01 -0.03 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.11 -0.03 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.21 -0.04 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.31 -0.03 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 43 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 38 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 29 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 -0.01 30 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 -0.01 28 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.06 0.00 30 0 38 0
29JUN26 3.10 P 0.08 0.08 0.08 0.09 0.00 30 2 213 +2
29JUN26 3.20 P 0.00 0.00 0.00 0.13 0.00 30 0 5 0
29JUN26 3.30 P 0.00 0.00 0.00 0.18 0.00 30 0 10 0
29JUN26 3.40 P 0.00 0.00 0.00 0.23 -0.02 29 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.45 -0.04 29 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.54 -0.04 30 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.64 -0.02 33 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.74 -0.03 37 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.83 -0.03 36 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.93 -0.03 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.02 -0.02 36 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.12 -0.03 39 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.22 -0.03 41 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.31 -0.04 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 -0.01 29 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 0.00 31 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.05 -0.01 28 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.08 0.00 29 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.12 0.00 30 0 2 0
30JUL26 3.20 P 0.00 0.00 0.00 0.16 0.00 30 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.21 0.00 30 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.33 -0.01 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.40 -0.03 30 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.47 -0.03 29 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.56 -0.03 30 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.64 -0.04 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.74 -0.03 31 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.83 -0.03 31 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.93 -0.03 34 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.03 -0.02 36 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.12 -0.03 34 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.22 -0.03 36 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 29 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 -0.01 29 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 -0.01 28 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.06 -0.01 28 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 -0.01 29 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 19 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 -0.01 28 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 -0.01 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 -0.02 28 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.43 -0.04 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.51 -0.03 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.59 -0.03 29 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.67 -0.04 29 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.76 -0.04 30 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.85 -0.04 30 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.93 -0.05 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.03 -0.05 30 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.12 -0.04 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.22 -0.05 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.31 -0.04 0 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 31 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 -0.01 28 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 -0.01 28 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 -0.02 28 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 -0.01 28 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 -0.01 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 -0.01 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.55 -0.04 28 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.71 -0.03 29 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.79 -0.04 29 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.87 -0.04 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.96 -0.02 29 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.05 -0.03 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 -0.02 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.23 -0.04 29 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.32 -0.03 27 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 28 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 -0.01 28 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 -0.02 28 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 6 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 -0.02 27 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 -0.01 27 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 -0.02 27 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 -0.02 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.44 -0.04 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.52 -0.02 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.59 -0.02 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 -0.02 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.81 -0.02 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.89 -0.02 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.98 -0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.06 -0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.15 -0.02 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.24 -0.03 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 -0.02 27 0 0 0
TOTAL PUT 23 6,209 -5
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$ 37.12
29APR26 23.00 C 0.00 0.00 0.00 14.13 -0.30 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 13.13 -0.30 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 12.13 -0.31 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.13 -0.30 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.13 -0.30 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.13 -0.30 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.14 -0.30 64 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.14 -0.28 56 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 6.14 -0.18 47 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 5.15 -0.19 46 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 4.19 -0.18 48 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 3.26 -0.20 47 0 116 0
29APR26 35.00 C 2.80 2.80 2.80 2.42 -0.19 47 1 119 0
29APR26 36.00 C 2.11 2.11 2.11 1.66 -0.22 45 5 179 0
29APR26 37.00 C 0.00 0.00 0.00 1.11 -0.21 47 0 182 0
29APR26 38.00 C 0.84 0.93 0.84 0.67 -0.17 47 2 150 -2
29APR26 39.00 C 0.50 0.50 0.50 0.40 -0.11 48 1 254 0
29APR26 40.00 C 0.30 0.39 0.21 0.21 -0.08 48 8 182 -1
29APR26 41.00 C 0.22 0.22 0.15 0.11 -0.04 48 4 192 +2
29APR26 42.00 C 0.00 0.00 0.00 0.05 -0.03 48 0 687 0
29APR26 43.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 96 0
29APR26 44.00 C 0.06 0.06 0.06 0.01 -0.01 49 1 78 -1
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 115 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 83 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 44 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 29 0
28MAY26 23.00 C 0.00 0.00 0.00 14.20 -0.23 80 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 13.18 -0.25 64 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.22 -0.22 71 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.21 -0.31 62 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.22 -0.32 58 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.25 -0.30 57 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.29 -0.29 55 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.31 -0.25 50 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 6.39 -0.38 49 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 5.52 -0.19 49 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 4.70 -0.20 49 0 111 0
28MAY26 34.00 C 0.00 0.00 0.00 3.96 -0.18 49 0 103 0
28MAY26 35.00 C 0.00 0.00 0.00 3.28 -0.18 49 0 129 0
28MAY26 36.00 C 0.00 0.00 0.00 2.64 -0.30 48 0 95 0
28MAY26 37.00 C 0.00 0.00 0.00 2.16 -0.22 49 0 114 0
28MAY26 38.00 C 1.98 1.99 1.98 1.72 -0.19 49 2 100 0
28MAY26 39.00 C 0.00 0.00 0.00 1.37 -0.15 50 0 130 0
28MAY26 40.00 C 1.23 1.23 1.23 1.07 -0.12 50 1 67 0
28MAY26 41.00 C 0.00 0.00 0.00 0.82 -0.10 50 0 105 0
28MAY26 42.00 C 0.00 0.00 0.00 0.62 -0.08 50 0 72 0
28MAY26 43.00 C 0.65 0.65 0.65 0.46 -0.07 50 2 50 0
28MAY26 44.00 C 0.00 0.00 0.00 0.34 -0.06 49 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.25 -0.04 50 0 55 0
28MAY26 46.00 C 0.00 0.00 0.00 0.18 -0.03 50 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.13 -0.03 50 0 23 0
28MAY26 48.00 C 0.20 0.20 0.20 0.09 -0.02 49 1 41 0
28MAY26 49.00 C 0.00 0.00 0.00 0.07 -0.01 50 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 27.37 -0.20 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.16 -0.28 176 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.63 -0.31 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.16 -0.16 161 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.66 -0.16 154 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.32 0.00 194 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.63 -0.19 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.15 -0.18 122 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.66 -0.14 129 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.14 -0.29 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.63 -0.21 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.18 -0.24 126 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.64 -0.19 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.27 -0.13 138 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 20.81 -0.02 139 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.16 -0.15 95 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.81 -0.11 129 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 19.16 -0.23 85 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 18.66 -0.19 81 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.17 -0.20 86 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.68 -0.16 88 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.16 -0.28 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.16 -0.27 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 15.19 -0.15 74 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.21 -0.26 73 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.18 -0.25 59 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.22 -0.24 63 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.34 -0.18 70 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 10.31 -0.23 62 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.35 -0.20 58 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.42 -0.16 57 0 0 0
29JUN26 30.00 C 7.30 7.30 7.30 7.39 -0.22 49 1 14 +1
29JUN26 31.00 C 0.00 0.00 0.00 6.62 -0.15 53 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 5.71 -0.18 49 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 4.95 -0.19 49 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 4.26 -0.19 49 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 3.66 -0.17 49 0 129 0
29JUN26 36.00 C 0.00 0.00 0.00 3.09 -0.18 48 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 2.62 -0.25 49 0 412 0
29JUN26 38.00 C 0.00 0.00 0.00 2.22 -0.19 49 0 82 0
29JUN26 39.00 C 0.00 0.00 0.00 1.87 -0.17 49 0 69 0
29JUN26 40.00 C 0.00 0.00 0.00 1.58 -0.15 49 0 34 0
29JUN26 41.00 C 0.00 0.00 0.00 1.34 -0.10 50 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 1.10 -0.11 49 0 1,073 0
29JUN26 43.00 C 0.00 0.00 0.00 0.92 -0.09 49 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.75 -0.08 49 0 61 0
29JUN26 45.00 C 0.00 0.00 0.00 0.63 -0.06 49 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.51 -0.06 49 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.42 -0.05 49 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.34 -0.04 49 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.28 -0.04 49 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.22 -0.04 49 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.13 -0.02 49 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 0.00 50 0 8 0
30JUL26 26.00 C 0.00 0.00 0.00 11.34 -0.18 62 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.36 -0.18 57 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.44 -0.16 56 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.55 -0.06 55 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.73 -0.02 54 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.95 +0.02 54 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.16 -0.03 52 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.32 -0.19 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.71 -0.17 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.28 -0.05 51 0 10 0
30JUL26 36.00 C 0.00 0.00 0.00 3.63 -0.27 49 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.19 -0.26 49 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 2.80 -0.23 49 0 23 0
30JUL26 39.00 C 0.00 0.00 0.00 2.46 -0.22 49 0 13 0
30JUL26 40.00 C 0.00 0.00 0.00 2.16 -0.19 49 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 1.90 -0.17 50 0 2 0
30JUL26 42.00 C 0.00 0.00 0.00 1.67 -0.13 50 0 5 0
30JUL26 43.00 C 0.00 0.00 0.00 1.46 -0.12 50 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 1.26 -0.10 50 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.10 -0.10 50 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 0.91 -0.09 49 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.80 -0.07 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.68 -0.08 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 19.81 -0.11 95 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.16 -0.23 68 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.66 -0.19 65 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.17 -0.20 68 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.68 -0.16 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.16 -0.28 53 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 16.16 -0.27 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.19 -0.16 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.21 -0.26 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.18 -0.26 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.22 -0.27 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.34 -0.21 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.36 -0.23 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 9.48 -0.23 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.62 -0.29 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.86 -0.30 47 0 6 0
29SEP26 31.00 C 0.00 0.00 0.00 7.48 -0.04 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.79 0.00 51 0 11 0
29SEP26 33.00 C 6.28 6.28 5.93 6.11 -0.17 50 6 2 -4
29SEP26 34.00 C 0.00 0.00 0.00 5.66 -0.03 50 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 5.17 -0.02 51 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.55 -0.27 49 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 4.14 -0.21 49 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 3.76 -0.22 49 0 209 0
29SEP26 39.00 C 0.00 0.00 0.00 3.42 -0.23 49 0 208 0
29SEP26 40.00 C 0.00 0.00 0.00 3.11 -0.21 49 0 201 0
29SEP26 41.00 C 0.00 0.00 0.00 2.83 -0.20 49 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 2.58 -0.18 49 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 2.34 -0.15 49 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 2.13 -0.12 50 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.93 -0.12 50 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.72 -0.12 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.56 -0.10 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.41 -0.10 49 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 1.25 -0.10 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 1.13 -0.08 49 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.85 -0.09 49 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.66 -0.06 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.50 -0.05 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.37 -0.05 49 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 15.19 -0.22 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.21 -0.26 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.25 -0.20 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.38 -0.26 48 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 11.51 -0.27 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.71 -0.28 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.11 -0.11 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.46 -0.06 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.80 0.00 49 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 8.22 -0.04 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.62 -0.07 48 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 7.10 -0.06 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.61 -0.05 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.01 -0.19 47 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 5.59 -0.23 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.20 -0.20 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.83 -0.20 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.49 -0.19 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.18 -0.20 47 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.87 -0.23 47 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 3.62 -0.20 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.37 -0.16 48 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 3.14 -0.18 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.93 -0.13 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.80 -0.10 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.60 -0.11 49 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.40 -0.11 49 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 2.21 -0.11 49 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 14.30 -0.20 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.35 -0.29 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.55 -0.29 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.77 -0.31 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.07 -0.31 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.77 -0.02 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.12 +0.03 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.55 -0.04 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.00 -0.02 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.47 -0.02 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.97 -0.02 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.51 -0.02 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.07 -0.02 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.45 -0.24 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.08 -0.29 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.72 -0.27 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.40 -0.19 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 5.05 -0.28 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.82 -0.20 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.54 -0.14 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.28 -0.19 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.03 -0.21 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.80 -0.18 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.67 -0.14 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.42 -0.14 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.23 -0.13 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.05 -0.12 48 0 0 0
TOTAL CALL 35 14,838 -5
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 107 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 26 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 88 0 16 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 79 0 58 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 61 0 104 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 122 0
29APR26 32.00 P 0.08 0.08 0.08 0.02 0.00 49 3 168 0
29APR26 33.00 P 0.09 0.09 0.09 0.05 -0.01 48 1 133 0
29APR26 34.00 P 0.00 0.00 0.00 0.13 -0.01 48 0 150 0
29APR26 35.00 P 0.28 0.34 0.23 0.29 -0.01 48 13 202 +11
29APR26 36.00 P 0.43 0.44 0.43 0.58 +0.03 48 17 168 +17
29APR26 37.00 P 1.00 1.02 1.00 0.98 +0.05 47 2 165 0
29APR26 38.00 P 0.00 0.00 0.00 1.50 +0.04 45 0 336 0
29APR26 39.00 P 0.00 0.00 0.00 2.25 +0.08 47 0 198 0
29APR26 40.00 P 0.00 0.00 0.00 3.07 +0.11 47 0 128 0
29APR26 41.00 P 0.00 0.00 0.00 3.96 +0.13 47 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 4.91 +0.15 47 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 5.89 +0.17 47 0 35 0
29APR26 44.00 P 0.00 0.00 0.00 7.04 +0.34 81 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.06 +0.36 91 0 2 0
29APR26 46.00 P 0.00 0.00 0.00 9.07 +0.37 100 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.07 +0.37 107 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.02 +0.32 108 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.05 +0.35 119 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 0.00 52 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 0.00 50 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 -0.01 49 0 32 0
28MAY26 28.00 P 0.00 0.00 0.00 0.15 0.00 50 0 52 0
28MAY26 29.00 P 0.00 0.00 0.00 0.24 -0.01 49 0 78 0
28MAY26 30.00 P 0.38 0.38 0.38 0.38 0.00 50 1 79 +1
28MAY26 31.00 P 0.00 0.00 0.00 0.57 0.00 50 0 39 0
28MAY26 32.00 P 0.80 0.82 0.72 0.81 +0.03 49 11 106 +5
28MAY26 33.00 P 1.00 1.00 1.00 1.11 +0.04 49 1 147 -1
28MAY26 34.00 P 1.28 1.51 1.28 1.49 +0.05 49 3 105 -1
28MAY26 35.00 P 1.88 1.88 1.88 1.94 +0.07 49 2 229 +2
28MAY26 36.00 P 0.00 0.00 0.00 2.47 +0.10 49 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 3.08 +0.15 49 0 110 0
28MAY26 38.00 P 0.00 0.00 0.00 3.71 +0.14 49 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 4.49 +0.12 50 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 5.22 +0.09 49 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 6.04 +0.11 49 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 6.87 +0.10 48 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 7.78 +0.10 49 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 8.74 +0.15 51 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 9.68 +0.17 53 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 10.63 +0.16 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 11.59 +0.20 54 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 12.56 +0.21 55 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 13.54 +0.21 56 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 111 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 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 79 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 0.08 -0.01 49 0 13 0
29JUN26 25.00 P 0.15 0.15 0.15 0.13 -0.01 49 1 28 +1
29JUN26 26.00 P 0.00 0.00 0.00 0.21 0.00 49 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 0.32 0.00 49 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.46 0.00 49 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 0.64 0.00 49 0 127 0
29JUN26 30.00 P 0.00 0.00 0.00 0.84 +0.01 49 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 1.09 +0.01 49 0 105 0
29JUN26 32.00 P 1.38 1.38 1.38 1.40 +0.02 48 1 37 +1
29JUN26 33.00 P 0.00 0.00 0.00 1.77 +0.03 48 0 160 0
29JUN26 34.00 P 2.05 2.05 2.05 2.20 +0.06 49 1 311 0
29JUN26 35.00 P 2.48 2.48 2.48 2.69 +0.08 48 1 87 -1
29JUN26 36.00 P 0.00 0.00 0.00 3.23 +0.08 49 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 3.83 +0.13 49 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 4.46 +0.13 49 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 5.30 +0.22 51 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 5.85 +0.05 48 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 6.64 +0.09 49 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 7.44 +0.06 49 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 8.27 +0.02 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.12 +0.02 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.00 +0.03 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 10.90 +0.03 50 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.87 +0.10 52 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.80 +0.09 52 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 13.74 +0.10 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 14.80 +0.27 57 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.24 +0.29 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 19.55 +0.08 56 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 21.94 +0.11 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 24.37 +0.18 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.44 -0.01 50 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.60 -0.01 50 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.80 +0.01 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.04 +0.01 50 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 1.31 +0.01 50 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 1.62 +0.04 50 0 13 0
30JUL26 32.00 P 0.00 0.00 0.00 1.98 +0.06 50 0 235 0
30JUL26 33.00 P 0.00 0.00 0.00 2.37 +0.07 49 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 2.82 +0.09 49 0 191 0
30JUL26 35.00 P 3.07 3.07 3.07 3.32 +0.10 49 15 165 0
30JUL26 36.00 P 0.00 0.00 0.00 3.85 +0.12 49 0 90 0
30JUL26 37.00 P 4.27 4.27 4.15 4.47 +0.17 50 30 71 +30
30JUL26 38.00 P 0.00 0.00 0.00 5.06 +0.09 49 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.73 +0.13 49 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 6.41 -0.02 49 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 7.16 -0.01 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.94 +0.08 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.72 +0.02 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.54 +0.02 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.38 +0.02 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.13 -0.07 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.99 -0.09 47 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.92 -0.06 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 0.00 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 49 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 0.00 49 0 1 0
29SEP26 20.00 P 0.21 0.21 0.21 0.13 -0.01 49 1 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.28 -0.01 49 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 -0.01 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 -0.02 49 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.68 -0.02 49 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 0.88 -0.01 49 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.11 -0.01 49 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.35 +0.01 49 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 1.62 +0.01 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.00 +0.02 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.36 +0.03 49 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.76 +0.05 49 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.17 +0.04 49 2 31 +2
29SEP26 34.00 P 0.00 0.00 0.00 3.64 0.00 48 0 56 0
29SEP26 35.00 P 4.22 4.22 4.22 4.16 +0.02 49 1 50 +1
29SEP26 36.00 P 0.00 0.00 0.00 4.72 +0.07 49 2 24 +2
29SEP26 37.00 P 0.00 0.00 0.00 5.30 +0.04 49 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 5.93 +0.08 49 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 6.58 +0.08 49 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 7.27 +0.08 49 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 7.95 +0.06 49 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 8.67 -0.06 48 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 9.46 +0.05 49 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 10.22 -0.04 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.04 -0.01 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.86 0.00 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.69 -0.01 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.50 -0.04 48 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 14.36 -0.05 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.22 -0.07 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 17.42 -0.10 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.08 +0.29 54 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.27 +0.14 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 24.67 +0.14 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.62 0.00 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.80 0.00 49 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.00 0.00 49 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.23 0.00 49 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.49 0.00 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.79 0.00 49 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.10 -0.01 49 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.43 -0.01 48 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 2.86 0.00 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.31 +0.04 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.75 +0.05 49 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.23 +0.06 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.74 +0.08 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.26 +0.06 49 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 5.83 +0.04 49 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 6.43 +0.05 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.05 +0.06 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.70 +0.11 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.38 +0.08 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.08 +0.11 50 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.78 -0.01 50 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.51 -0.01 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.27 0.00 50 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.07 +0.03 50 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.83 +0.08 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.60 -0.03 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.41 +0.05 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.24 +0.06 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.16 -0.01 48 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.40 -0.01 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.68 -0.01 48 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.99 -0.01 48 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 2.31 -0.01 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.67 +0.01 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.01 0.00 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.49 +0.03 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 3.93 +0.05 48 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 4.43 +0.09 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.89 +0.07 48 0 0 0
30MAR27 34.00 P 5.42 5.42 5.42 5.49 +0.13 49 1 1 +1
30MAR27 35.00 P 0.00 0.00 0.00 6.01 +0.11 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.59 +0.12 49 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 7.17 +0.11 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.80 +0.10 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.42 +0.09 48 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 9.10 +0.12 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.80 +0.19 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.42 -0.02 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.12 -0.06 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.85 -0.07 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.61 -0.07 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.40 -0.06 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.17 -0.07 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.98 -0.05 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.78 -0.05 48 0 0 0
TOTAL PUT 110 8,110 +71
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$ 83.70
24APR26 50.00 C 0.00 0.00 0.00 33.71 +1.85 156 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 31.21 +1.85 0 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 28.71 +1.90 0 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 26.21 +1.90 0 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 23.71 +1.76 0 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 21.21 +1.84 0 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 18.71 +1.89 0 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 16.21 +1.89 0 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 13.71 +1.89 0 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 11.21 +1.89 0 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 8.71 +1.89 0 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 6.22 +1.87 34 0 0 0
24APR26 80.00 C 3.38 3.38 3.38 3.73 +1.72 24 1 117 -1
24APR26 82.50 C 0.58 1.00 0.51 1.36 +0.98 18 340 298 +13
24APR26 85.00 C 0.10 0.12 0.07 0.28 +0.25 24 515 344 +288
24APR26 87.50 C 0.02 0.02 0.02 0.05 +0.04 29 50 50 +50
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 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 66 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 34.73 +1.72 121 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 33.73 +1.85 115 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 31.23 +1.74 102 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.73 +1.73 88 0 0 0
29APR26 57.50 C 25.25 26.10 25.25 26.63 +2.12 160 9 4 -1
29APR26 60.00 C 23.30 23.68 23.15 23.73 +1.76 0 6 2 0
29APR26 62.50 C 0.00 0.00 0.00 21.23 +1.76 0 0 3 0
29APR26 65.00 C 0.00 0.00 0.00 18.74 +1.78 62 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.24 +1.90 52 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.74 +1.90 43 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 11.25 +1.91 40 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 8.75 +1.69 31 0 531 0
29APR26 77.50 C 6.10 6.10 6.10 6.27 +1.74 26 10 1,328 -10
29APR26 80.00 C 2.66 3.81 2.65 3.81 +1.63 20 362 5,203 -143
29APR26 82.50 C 0.77 1.50 0.73 1.46 +0.95 13 1,041 5,192 -597
29APR26 85.00 C 0.19 0.25 0.15 0.30 +0.23 15 3,468 5,287 -431
29APR26 87.50 C 0.04 0.04 0.04 0.05 +0.04 18 54 2,095 -4
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,016 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,729 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 34 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 31.23 +1.74 0 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 28.73 +1.73 0 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 26.63 +2.12 151 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 23.73 +1.76 0 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 21.24 +1.77 63 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 18.74 +1.78 53 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 16.24 +1.90 42 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 13.74 +1.89 0 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 11.25 +1.90 36 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 8.75 +1.69 27 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 6.27 +1.74 24 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 3.81 +1.61 18 0 0 0
30APR26 82.50 C 1.18 1.37 1.18 1.51 +0.93 13 61 84 +15
30APR26 85.00 C 0.20 0.31 0.16 0.30 +0.21 14 199 177 +167
30APR26 87.50 C 0.06 0.06 0.06 0.05 +0.04 17 16 16 +16
30APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 34.82 +1.77 54 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 33.82 +1.92 46 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.33 +1.02 49 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.83 +1.38 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.63 +1.91 70 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.84 +1.74 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.35 +1.59 27 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.86 +1.90 28 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.36 +1.92 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.87 +1.90 19 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 11.25 +1.76 0 0 100 0
28MAY26 75.00 C 0.00 0.00 0.00 8.82 +1.62 0 0 1,480 0
28MAY26 77.50 C 5.68 6.33 5.68 6.42 +1.57 12 3 1,162 0
28MAY26 80.00 C 3.63 4.11 3.59 4.25 +1.52 15 107 2,255 +46
28MAY26 82.50 C 1.48 2.17 1.45 2.20 +1.02 13 1,764 5,281 +1,435
28MAY26 85.00 C 0.52 0.88 0.52 0.85 +0.37 12 1,323 2,673 +226
28MAY26 87.50 C 0.19 0.30 0.19 0.46 +0.26 15 463 1,657 +255
28MAY26 90.00 C 0.10 0.10 0.10 0.30 +0.21 18 29 1,681 +27
28MAY26 92.50 C 0.04 0.04 0.04 0.21 +0.17 21 60 647 +15
28MAY26 95.00 C 0.02 0.02 0.02 0.17 +0.15 24 28 164 +28
28MAY26 97.50 C 0.00 0.00 0.00 0.15 +0.14 27 0 10 0
28MAY26 100.00 C 0.00 0.00 0.00 0.13 +0.12 30 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.12 +0.11 33 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.11 +0.10 36 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.10 +0.09 38 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.09 +0.08 41 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.08 +0.07 43 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.84 +1.79 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.84 +1.75 0 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.35 +1.04 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.86 +1.41 35 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 26.63 +1.91 59 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 24.49 +2.39 64 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 21.38 +1.62 0 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 18.89 +1.93 24 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 16.40 +1.96 22 0 61 0
29JUN26 70.00 C 13.50 13.90 13.40 13.92 +1.66 21 3 515 -2
29JUN26 72.50 C 0.00 0.00 0.00 11.41 +1.89 11 0 177 0
29JUN26 75.00 C 8.80 8.94 8.80 8.86 +1.57 0 91 2,641 -89
29JUN26 77.50 C 0.00 0.00 0.00 6.50 +1.65 13 0 1,165 0
29JUN26 80.00 C 3.25 4.30 3.25 4.25 +1.41 13 150 4,984 -40
29JUN26 82.50 C 1.96 2.36 1.96 2.36 +1.03 13 88 2,541 -3
29JUN26 85.00 C 0.79 1.12 0.79 1.12 +0.53 13 533 6,508 +16
29JUN26 87.50 C 0.40 0.50 0.40 0.46 +0.21 13 85 2,687 +37
29JUN26 90.00 C 0.22 0.22 0.18 0.30 +0.19 16 32 3,126 +32
29JUN26 92.50 C 0.10 0.10 0.10 0.21 +0.16 18 10 1,683 +10
29JUN26 95.00 C 0.07 0.07 0.07 0.17 +0.14 20 50 2,133 +50
29JUN26 97.50 C 0.00 0.00 0.00 0.15 +0.13 23 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.13 +0.12 25 0 619 0
29JUN26 102.50 C 0.00 0.00 0.00 0.12 +0.11 27 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.11 +0.10 29 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.10 +0.09 31 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 +0.08 32 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.08 +0.07 34 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 34.84 +1.79 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 33.85 +1.76 46 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.35 +1.04 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.86 +1.41 31 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.63 +1.91 53 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.49 +2.39 57 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 21.38 +1.62 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.89 +1.86 22 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.40 +1.87 21 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.92 +1.66 20 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.41 +1.89 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.93 +1.64 13 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.52 +1.67 13 0 360 0
30JUL26 80.00 C 4.26 4.28 4.26 4.25 +1.33 12 31 300 +31
30JUL26 82.50 C 1.90 2.20 1.90 2.44 +0.98 12 2 788 0
30JUL26 85.00 C 1.00 1.33 1.00 1.31 +0.56 13 120 456 +111
30JUL26 87.50 C 0.48 0.73 0.48 0.67 +0.27 14 102 584 +26
30JUL26 90.00 C 0.30 0.40 0.30 0.35 +0.13 14 60 226 +30
30JUL26 92.50 C 0.00 0.00 0.00 0.21 +0.08 15 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.17 +0.09 17 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 0.15 +0.10 19 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.13 +0.09 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.12 +0.09 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.11 +0.09 24 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.10 +0.09 25 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.09 +0.08 27 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.08 +0.07 28 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.84 +1.79 40 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.85 +1.76 43 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.35 +1.04 36 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.86 +1.41 34 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 26.63 +1.91 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.49 +2.39 47 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.38 +1.62 25 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.89 +1.86 22 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.40 +1.87 20 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.92 +1.66 19 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 11.41 +1.88 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.95 +1.59 13 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 6.80 +1.59 15 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 4.83 +1.17 15 0 2,274 0
29SEP26 82.50 C 2.70 2.79 2.70 3.50 +0.80 16 36 875 -34
29SEP26 85.00 C 1.45 1.80 1.45 2.52 +0.51 17 449 2,970 +219
29SEP26 87.50 C 1.12 1.18 1.12 1.92 +0.39 18 7 1,436 +3
29SEP26 90.00 C 0.72 0.78 0.72 1.49 +0.30 19 12 3,522 -2
29SEP26 92.50 C 0.00 0.00 0.00 1.19 +0.25 20 0 615 0
29SEP26 95.00 C 0.00 0.00 0.00 0.96 +0.22 21 0 1,179 0
29SEP26 97.50 C 0.00 0.00 0.00 0.79 +0.19 22 0 108 0
29SEP26 100.00 C 0.00 0.00 0.00 0.66 +0.16 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.56 +0.14 24 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.49 +0.13 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.42 +0.11 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.38 +0.12 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.34 +0.10 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.31 +0.10 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 +0.09 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.28 +0.10 31 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 34.84 +1.79 36 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.85 +1.76 37 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.35 +1.04 32 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.86 +1.41 30 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.63 +1.91 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.49 +2.39 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.38 +1.62 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.89 +1.86 20 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 16.40 +1.87 17 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 13.92 +1.66 16 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 11.42 +1.84 13 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 8.95 +1.55 11 0 802 0
30DEC26 77.50 C 0.00 0.00 0.00 7.06 +1.58 14 0 1,525 0
30DEC26 80.00 C 3.98 4.70 3.98 5.31 +1.09 14 28 955 -9
30DEC26 82.50 C 3.15 3.31 3.15 4.13 +0.85 15 5 702 -3
30DEC26 85.00 C 2.23 2.30 2.20 3.21 +0.62 15 302 2,051 -59
30DEC26 87.50 C 0.00 0.00 0.00 2.59 +0.53 16 0 2,786 0
30DEC26 90.00 C 1.14 1.20 1.14 2.12 +0.47 17 24 881 +24
30DEC26 92.50 C 0.00 0.00 0.00 1.75 +0.42 18 0 626 0
30DEC26 95.00 C 0.00 0.00 0.00 1.47 +0.36 19 0 543 0
30DEC26 97.50 C 0.00 0.00 0.00 1.25 +0.33 20 0 90 0
30DEC26 100.00 C 0.00 0.00 0.00 1.07 +0.29 21 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.95 +0.29 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.84 +0.26 22 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.74 +0.24 23 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.68 +0.23 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.63 +0.23 25 0 20 0
30DEC26 115.00 C 0.10 0.10 0.10 0.57 +0.21 26 10 25 +10
30DEC26 117.50 C 0.00 0.00 0.00 0.54 +0.21 27 0 23 0
30MAR27 49.00 C 0.00 0.00 0.00 34.84 +1.79 0 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.85 +1.76 31 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.35 +1.04 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.86 +1.41 25 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.63 +1.91 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.49 +2.39 32 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 21.38 +1.62 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.89 +1.86 16 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 16.41 +1.87 15 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 13.99 +1.73 15 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 11.72 +1.71 15 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 9.70 +1.56 15 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.94 +1.58 15 0 187 0
30MAR27 80.00 C 5.05 5.05 5.05 6.24 +1.19 14 2 137 -2
30MAR27 82.50 C 0.00 0.00 0.00 4.99 +1.04 15 0 167 0
30MAR27 85.00 C 2.58 2.58 2.58 3.93 +0.71 15 20 214 +20
30MAR27 87.50 C 2.06 2.20 2.06 3.25 +0.62 15 2 259 +2
30MAR27 90.00 C 1.55 1.68 1.55 2.70 +0.52 16 137 412 +137
30MAR27 92.50 C 1.19 1.34 1.19 2.28 +0.45 17 9 32 +9
30MAR27 95.00 C 0.95 1.05 0.95 1.94 +0.41 18 8 190 +8
30MAR27 97.50 C 0.85 0.85 0.85 1.66 +0.34 18 3 3 +3
30MAR27 100.00 C 0.00 0.00 0.00 1.45 +0.33 19 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 1.27 +0.28 20 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.13 +0.27 20 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.02 +0.25 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.91 +0.22 22 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 0.84 +0.22 23 0 0 0
TOTAL CALL 12,320 106,512 +1,929
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 49 0
24APR26 80.00 P 0.06 0.06 0.03 0.01 -0.17 23 50 946 -10
24APR26 82.50 P 0.65 0.66 0.14 0.18 -0.84 20 311 152 +108
24APR26 85.00 P 1.45 1.45 1.45 1.53 -1.69 23 3 3 +3
24APR26 87.50 P 0.00 0.00 0.00 3.96 -1.74 40 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 6.44 -1.76 56 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 8.94 -1.76 71 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 11.44 -1.76 86 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 13.94 -1.76 99 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 16.44 -1.76 112 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 18.94 -1.79 125 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 21.44 -1.80 136 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 23.94 -1.80 148 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 26.44 -1.85 158 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 28.94 -1.76 169 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 115 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 104 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 419 0
29APR26 70.00 P 0.02 0.02 0.02 0.01 0.00 48 30 1,030 -30
29APR26 72.50 P 0.02 0.02 0.02 0.01 0.00 39 30 3,159 0
29APR26 75.00 P 0.02 0.02 0.02 0.02 +0.01 34 41 3,685 0
29APR26 77.50 P 0.02 0.03 0.01 0.03 -0.02 26 166 7,931 +11
29APR26 80.00 P 0.10 0.10 0.04 0.06 -0.21 19 84 3,193 -77
29APR26 82.50 P 0.76 0.77 0.26 0.23 -0.88 13 2,186 2,645 -107
29APR26 85.00 P 2.58 2.58 1.51 1.62 -1.62 16 63 289 +56
29APR26 87.50 P 4.20 4.30 4.20 3.96 -1.74 25 3 2 +2
29APR26 90.00 P 6.70 6.70 6.38 6.44 -1.76 35 3 60 0
29APR26 92.50 P 0.00 0.00 0.00 8.94 -1.76 44 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 11.44 -1.76 53 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.94 -1.76 62 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.48 -1.72 73 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.94 -1.79 78 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.48 -1.76 88 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.96 -1.78 94 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.48 -1.81 103 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.94 -1.76 105 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
30APR26 80.00 P 0.06 0.06 0.06 0.06 -0.21 18 30 66 +30
30APR26 82.50 P 0.69 0.69 0.33 0.32 -0.86 15 115 116 +85
30APR26 85.00 P 1.68 1.68 1.64 1.62 -1.63 16 2 2 +2
30APR26 87.50 P 0.00 0.00 0.00 3.96 -1.74 24 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 6.44 -1.76 33 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 8.94 -1.76 42 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 11.44 -1.76 51 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 14.21 -1.56 73 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 16.68 -1.52 80 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 19.18 -2.05 88 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 21.78 -1.93 101 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 24.18 -1.60 103 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 26.78 -1.51 116 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 29.28 -1.47 123 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 30 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 242 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.01 18 8 1,503 0
28MAY26 75.00 P 0.04 0.04 0.04 0.04 -0.02 17 21 3,429 +3
28MAY26 77.50 P 0.11 0.11 0.08 0.11 -0.10 16 119 3,744 -57
28MAY26 80.00 P 0.58 0.58 0.24 0.33 -0.32 14 584 2,650 -234
28MAY26 82.50 P 1.56 1.56 0.75 0.85 -0.76 13 1,573 2,310 +8
28MAY26 85.00 P 2.83 2.83 1.98 2.05 -1.48 13 419 917 -53
28MAY26 87.50 P 0.00 0.00 0.00 4.00 -1.78 13 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 6.46 -1.75 18 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 9.16 -1.54 27 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 11.70 -1.90 33 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.26 -1.51 39 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.68 -1.58 41 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.18 -2.05 46 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.78 -1.93 52 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.27 -1.51 56 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.78 -1.69 60 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.28 -1.47 63 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 26 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 20 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.01 17 0 374 0
29JUN26 70.00 P 0.05 0.05 0.05 0.02 -0.04 15 9 5,307 -9
29JUN26 72.50 P 0.00 0.00 0.00 0.06 -0.11 14 0 4,825 0
29JUN26 75.00 P 0.23 0.23 0.19 0.19 -0.25 14 22 4,518 -4
29JUN26 77.50 P 0.75 0.75 0.49 0.52 -0.50 13 171 6,468 -10
29JUN26 80.00 P 1.35 1.38 1.12 1.22 -0.81 13 576 5,482 +298
29JUN26 82.50 P 2.56 2.59 2.35 2.39 -1.15 12 48 2,966 +37
29JUN26 85.00 P 4.32 4.56 4.03 4.15 -1.45 13 472 1,824 +403
29JUN26 87.50 P 6.20 6.20 6.20 6.29 -1.87 13 2 1,154 +2
29JUN26 90.00 P 0.00 0.00 0.00 8.54 -2.28 0 0 251 0
29JUN26 92.50 P 11.12 11.12 11.04 10.73 -2.23 0 60 61 -60
29JUN26 95.00 P 0.00 0.00 0.00 13.48 -1.53 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 16.34 -1.40 28 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 18.89 -1.38 32 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 21.30 -1.14 33 0 240 0
29JUN26 105.00 P 23.50 23.50 23.50 22.80 -2.38 0 30 103 +13
29JUN26 107.50 P 0.00 0.00 0.00 26.31 -1.63 39 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 28.79 -1.42 41 0 43 0
29JUN26 112.50 P 0.00 0.00 0.00 31.27 -1.43 43 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 33.75 -1.43 45 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 35.90 -1.76 0 0 0 0
29JUN26 120.00 P 38.43 38.43 38.43 37.69 -2.69 0 30 31 +30
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.03 14 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 -0.07 14 0 108 0
30JUL26 72.50 P 0.23 0.23 0.23 0.11 -0.16 13 5 313 0
30JUL26 75.00 P 0.38 0.38 0.33 0.32 -0.30 13 384 635 +103
30JUL26 77.50 P 0.97 0.97 0.70 0.77 -0.49 13 195 507 +39
30JUL26 80.00 P 1.51 1.61 1.47 1.51 -0.78 13 1,291 2,017 +355
30JUL26 82.50 P 2.77 2.91 2.76 2.66 -1.09 12 71 96 +53
30JUL26 85.00 P 5.26 5.26 4.41 4.47 -1.28 13 159 324 +158
30JUL26 87.50 P 0.00 0.00 0.00 6.48 -1.71 13 0 30 0
30JUL26 90.00 P 0.00 0.00 0.00 8.76 -2.06 14 0 30 0
30JUL26 92.50 P 11.10 11.10 11.07 11.14 -1.86 15 120 120 +120
30JUL26 95.00 P 0.00 0.00 0.00 13.58 -1.72 15 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.34 -1.44 24 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.89 -1.38 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.30 -1.44 28 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.48 -1.76 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.31 -1.63 33 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.79 -1.43 35 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.27 -1.43 37 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 15 0 41 0
29SEP26 65.00 P 0.12 0.12 0.12 0.01 -0.01 13 60 187 -60
29SEP26 67.50 P 0.17 0.17 0.17 0.04 0.00 13 2 162 +2
29SEP26 70.00 P 0.33 0.33 0.33 0.14 +0.01 14 5 2,748 +5
29SEP26 72.50 P 0.66 0.66 0.62 0.39 -0.06 14 21 1,719 -19
29SEP26 75.00 P 1.31 1.31 1.16 0.87 -0.25 15 70 2,923 0
29SEP26 77.50 P 2.10 2.10 1.97 1.63 -0.54 16 427 1,415 +192
29SEP26 80.00 P 3.32 3.43 3.15 2.72 -0.89 16 505 4,599 +294
29SEP26 82.50 P 5.11 5.11 4.71 4.12 -1.22 17 250 1,173 +42
29SEP26 85.00 P 6.50 6.51 6.49 5.79 -1.47 18 20 419 0
29SEP26 87.50 P 0.00 0.00 0.00 7.56 -1.54 18 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 9.66 -1.96 19 0 310 0
29SEP26 92.50 P 13.16 13.16 13.16 12.23 -1.73 22 1 824 +1
29SEP26 95.00 P 0.00 0.00 0.00 14.59 -1.77 24 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 17.01 -1.80 26 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 19.47 -1.83 28 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 21.96 -1.84 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.47 -1.86 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 26.99 -1.87 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.53 -1.87 38 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 32.07 -1.88 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.62 -1.89 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.17 -1.89 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.73 -1.89 47 0 40 0
30DEC26 49.00 P 0.01 0.01 0.01 0.01 0.00 22 120 120 +47
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 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 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 16 0 35 0
30DEC26 60.00 P 0.09 0.09 0.09 0.01 0.00 14 5 251 -5
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.03 -0.01 12 0 879 0
30DEC26 67.50 P 0.36 0.36 0.36 0.09 -0.03 12 36 469 +30
30DEC26 70.00 P 0.67 0.67 0.67 0.25 -0.11 13 10 3,416 -10
30DEC26 72.50 P 0.00 0.00 0.00 0.57 -0.24 13 0 803 0
30DEC26 75.00 P 1.74 1.74 1.58 1.13 -0.43 14 17 1,071 -3
30DEC26 77.50 P 2.52 2.52 2.48 1.96 -0.64 14 37 1,776 +33
30DEC26 80.00 P 4.28 4.28 3.69 3.09 -0.88 15 27 930 +6
30DEC26 82.50 P 5.70 5.70 5.18 4.49 -1.11 16 22 585 -6
30DEC26 85.00 P 7.00 7.00 6.95 6.14 -1.34 16 10 385 -6
30DEC26 87.50 P 0.00 0.00 0.00 8.09 -1.18 17 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 9.91 -1.71 17 0 51 0
30DEC26 92.50 P 0.00 0.00 0.00 12.23 -1.81 19 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 14.76 -1.66 21 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 17.15 -1.70 23 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 19.58 -1.74 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.05 -1.76 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.54 -1.79 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.05 -1.81 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.58 -1.82 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.11 -1.84 34 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 34.65 -1.86 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.20 -1.86 38 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.01 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 -0.03 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.13 -0.04 15 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.26 -0.07 15 0 45 0
30MAR27 67.50 P 0.54 0.54 0.54 0.46 -0.13 15 3 58 +3
30MAR27 70.00 P 0.00 0.00 0.00 0.77 -0.21 15 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 1.24 -0.30 15 0 62 0
30MAR27 75.00 P 0.00 0.00 0.00 1.87 -0.43 15 0 580 0
30MAR27 77.50 P 2.87 2.99 2.85 2.70 -0.57 15 7 107 +6
30MAR27 80.00 P 4.25 4.30 4.13 3.73 -0.75 15 212 276 +212
30MAR27 82.50 P 5.52 5.53 5.52 4.99 -0.92 16 2 51 +2
30MAR27 85.00 P 0.00 0.00 0.00 6.48 -1.27 16 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 8.37 -1.11 17 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 10.42 -1.20 18 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 12.24 -1.95 17 0 4 0
30MAR27 95.00 P 0.00 0.00 0.00 14.88 -1.64 20 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.22 -1.71 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.64 -1.74 23 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 22.07 -1.79 24 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.55 -1.81 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.05 -1.83 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.58 -1.83 29 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 32.11 -1.84 30 0 0 0
TOTAL PUT 11,355 111,171 +2,034
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$ 7.40
29APR26 4.90 C 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.40 +0.02 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.15 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.40 +0.01 0 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.90 +0.04 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.65 +0.04 0 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.41 +0.04 24 0 40 0
29APR26 7.25 C 0.19 0.19 0.19 0.20 +0.02 24 25 417 +23
29APR26 7.50 C 0.06 0.07 0.04 0.07 +0.01 25 914 1,719 +29
29APR26 7.75 C 0.01 0.01 0.01 0.02 +0.01 27 115 855 +35
29APR26 8.00 C 0.01 0.01 0.01 0.01 0.00 33 15 2,328 -10
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2,062 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 113 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.51 +0.03 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.90 0.00 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.65 0.00 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.41 +0.01 0 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.17 +0.04 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.92 +0.04 21 0 0 0
28MAY26 6.75 C 0.67 0.67 0.67 0.67 +0.03 15 25 25 +25
28MAY26 7.00 C 0.39 0.45 0.35 0.45 +0.02 17 520 423 +420
28MAY26 7.25 C 0.00 0.00 0.00 0.28 +0.02 19 0 368 0
28MAY26 7.50 C 0.12 0.15 0.12 0.15 +0.02 19 17 1,332 +16
28MAY26 7.75 C 0.06 0.07 0.06 0.07 +0.01 19 120 1,613 +20
28MAY26 8.00 C 0.03 0.04 0.03 0.03 0.00 20 306 1,134 +6
28MAY26 8.25 C 0.00 0.00 0.00 0.02 +0.01 23 0 133 0
28MAY26 8.50 C 0.01 0.01 0.01 0.01 0.00 24 10 352 +10
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 516 0
28MAY26 9.00 C 0.01 0.01 0.01 0.01 0.00 32 5 19 -5
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 2.51 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.92 +0.02 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.67 +0.02 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.42 +0.02 27 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.17 +0.04 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.93 +0.04 22 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.70 +0.04 21 0 4 0
29JUN26 7.00 C 0.47 0.47 0.47 0.48 +0.01 19 45 145 +45
29JUN26 7.25 C 0.00 0.00 0.00 0.31 0.00 19 0 162 0
29JUN26 7.50 C 0.15 0.16 0.15 0.20 +0.02 21 47 108 -32
29JUN26 7.75 C 0.10 0.10 0.10 0.11 +0.01 20 2 715 +2
29JUN26 8.00 C 0.05 0.06 0.05 0.06 0.00 21 25 759 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 0.00 21 0 320 0
29JUN26 8.50 C 0.00 0.00 0.00 0.02 0.00 22 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 1,007 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 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 58 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 2.51 +0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.92 +0.02 34 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.67 +0.02 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.42 +0.02 24 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.17 +0.04 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.93 +0.04 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.71 +0.04 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.50 +0.01 19 0 120 0
30JUL26 7.25 C 0.00 0.00 0.00 0.35 +0.02 20 0 1,000 0
30JUL26 7.50 C 0.00 0.00 0.00 0.24 +0.02 20 0 19 0
30JUL26 7.75 C 0.12 0.12 0.12 0.15 +0.01 20 2 404 +2
30JUL26 8.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 12 0
30JUL26 8.25 C 0.00 0.00 0.00 0.06 +0.01 21 0 7 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 20 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 2.51 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.92 +0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.67 +0.02 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.43 +0.03 24 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.20 +0.04 24 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.99 +0.04 24 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.80 +0.04 24 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.62 +0.03 23 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 +0.03 23 0 289 0
29SEP26 7.50 C 0.00 0.00 0.00 0.38 +0.03 23 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.29 +0.03 23 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 +0.02 24 0 96 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.02 23 0 213 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 +0.02 24 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 +0.01 23 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 23 0 104 0
29SEP26 9.50 C 0.04 0.04 0.04 0.03 0.00 24 10 214 -10
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.16 +0.01 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.92 +0.02 24 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.68 +0.03 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.43 +0.03 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 +0.03 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.06 +0.03 23 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 +0.02 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.74 +0.02 22 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.59 +0.02 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.48 +0.02 22 0 60 0
30DEC26 7.75 C 0.31 0.31 0.31 0.39 +0.02 22 5 26 +5
30DEC26 8.00 C 0.00 0.00 0.00 0.31 +0.01 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 0.19 +0.01 22 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 +0.01 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 22 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 0.03 +0.01 24 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.51 +0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.41 +0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.17 +0.02 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.93 +0.03 21 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.71 +0.06 22 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.46 +0.03 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.28 -0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.14 +0.03 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.98 +0.02 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.84 +0.03 22 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.68 +0.02 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.58 +0.02 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.48 +0.02 21 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.40 +0.02 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.32 +0.01 22 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 +0.02 22 0 65 0
30MAR27 8.75 C 0.00 0.00 0.00 0.22 +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 0.15 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 +0.01 22 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 +0.01 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 10 0
TOTAL CALL 2,208 29,156 +581
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 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 64 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 392 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 373 0
29APR26 7.00 P 0.01 0.01 0.01 0.02 +0.01 32 30 683 +30
29APR26 7.25 P 0.06 0.09 0.06 0.06 +0.01 28 103 1,041 +101
29APR26 7.50 P 0.23 0.23 0.21 0.18 0.00 28 51 550 -51
29APR26 7.75 P 0.00 0.00 0.00 0.37 -0.03 28 0 735 0
29APR26 8.00 P 0.00 0.00 0.00 0.60 -0.06 0 0 1,049 0
29APR26 8.25 P 0.00 0.00 0.00 0.85 -0.07 0 0 800 0
29APR26 8.50 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.39 0.00 84 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.64 0.00 95 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.89 -0.04 104 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.14 -0.04 113 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.39 -0.04 122 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.64 -0.04 131 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.14 -0.04 147 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 357 0
28MAY26 7.00 P 0.07 0.07 0.05 0.06 +0.01 22 25 1,081 +15
28MAY26 7.25 P 0.13 0.15 0.12 0.13 +0.01 21 1,038 1,619 +430
28MAY26 7.50 P 0.00 0.00 0.00 0.25 +0.01 21 0 799 0
28MAY26 7.75 P 0.42 0.43 0.42 0.42 -0.01 21 89 1,313 -87
28MAY26 8.00 P 0.64 0.64 0.64 0.64 -0.02 24 4 1,053 0
28MAY26 8.25 P 0.00 0.00 0.00 0.85 -0.07 0 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.10 -0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.39 -0.01 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.64 0.00 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.89 -0.04 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.14 -0.04 55 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.39 -0.04 59 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.64 -0.04 63 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.14 -0.04 71 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 20 0 296 0
29JUN26 6.75 P 0.07 0.07 0.07 0.07 0.00 20 20 215 +20
29JUN26 7.00 P 0.17 0.17 0.13 0.14 -0.01 20 11 1,042 +11
29JUN26 7.25 P 0.00 0.00 0.00 0.24 -0.02 20 0 1,116 0
29JUN26 7.50 P 0.00 0.00 0.00 0.40 0.00 21 0 360 0
29JUN26 7.75 P 0.00 0.00 0.00 0.58 -0.01 21 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.78 -0.03 21 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.00 -0.04 20 0 156 0
29JUN26 8.50 P 0.00 0.00 0.00 1.27 +0.01 28 0 251 0
29JUN26 8.75 P 0.00 0.00 0.00 1.51 0.00 30 0 189 0
29JUN26 9.00 P 0.00 0.00 0.00 1.76 +0.01 33 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.01 +0.01 37 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.25 0.00 37 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.50 -0.01 40 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.75 -0.01 43 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.24 0.00 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.74 +0.01 51 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.24 -0.01 55 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.74 -0.01 60 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.24 -0.01 65 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.73 0.00 64 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.24 +0.01 73 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.73 0.00 72 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.23 0.00 76 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.73 -0.01 80 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 21 0 5 0
30JUL26 6.50 P 0.06 0.06 0.06 0.05 -0.01 20 5 17 +5
30JUL26 6.75 P 0.00 0.00 0.00 0.10 0.00 20 0 2 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 -0.01 19 0 603 0
30JUL26 7.25 P 0.29 0.29 0.29 0.29 -0.01 20 1 593 +1
30JUL26 7.50 P 0.00 0.00 0.00 0.42 -0.02 19 0 200 0
30JUL26 7.75 P 0.00 0.00 0.00 0.60 -0.01 20 0 335 0
30JUL26 8.00 P 0.00 0.00 0.00 0.80 -0.03 20 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.01 -0.04 19 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.28 +0.01 25 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.52 +0.01 27 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.76 -0.01 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.01 +0.01 31 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.25 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 +0.01 25 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 24 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.10 0.00 24 0 811 0
29SEP26 6.50 P 0.00 0.00 0.00 0.15 0.00 24 0 467 0
29SEP26 6.75 P 0.24 0.24 0.24 0.23 0.00 24 5 219 +5
29SEP26 7.00 P 0.00 0.00 0.00 0.33 0.00 25 0 1,144 0
29SEP26 7.25 P 0.54 0.54 0.49 0.45 0.00 25 23 1,326 +23
29SEP26 7.50 P 0.70 0.70 0.70 0.59 -0.01 25 15 274 +4
29SEP26 7.75 P 0.00 0.00 0.00 0.75 -0.02 25 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 -0.02 24 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 -0.02 26 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.35 -0.03 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.58 -0.03 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 -0.03 29 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 -0.04 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 -0.04 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.55 -0.04 36 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.81 -0.04 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.32 -0.04 44 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.83 -0.04 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.34 -0.04 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.86 -0.04 59 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.37 -0.02 64 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.88 -0.02 68 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.39 +0.01 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.87 -0.01 73 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.37 0.00 76 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 0.00 24 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 54 0
30DEC26 6.00 P 0.10 0.10 0.10 0.09 -0.01 22 4 25 +4
30DEC26 6.25 P 0.00 0.00 0.00 0.14 -0.01 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 -0.01 23 0 3,065 0
30DEC26 6.75 P 0.33 0.33 0.33 0.29 -0.02 23 5 166 +5
30DEC26 7.00 P 0.00 0.00 0.00 0.39 -0.02 23 0 483 0
30DEC26 7.25 P 0.58 0.58 0.58 0.51 -0.03 23 3 71 +3
30DEC26 7.50 P 0.00 0.00 0.00 0.65 -0.03 23 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.81 -0.03 23 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 -0.03 22 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.18 -0.04 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.39 -0.03 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.60 -0.04 25 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.83 -0.04 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.07 -0.04 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 -0.04 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 -0.04 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.81 -0.04 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.32 -0.04 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.83 -0.04 41 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.34 -0.04 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.86 -0.04 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.37 -0.03 53 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 0.00 23 0 13 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 0.00 22 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.13 -0.01 22 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 -0.01 22 0 59 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 -0.01 22 0 327 0
30MAR27 6.75 P 0.00 0.00 0.00 0.35 -0.02 22 0 4 0
30MAR27 7.00 P 0.50 0.50 0.50 0.46 -0.01 23 1 98 +1
30MAR27 7.25 P 0.00 0.00 0.00 0.58 -0.02 23 0 25 0
30MAR27 7.50 P 0.00 0.00 0.00 0.72 -0.02 23 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 -0.02 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.05 -0.02 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 -0.03 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.43 -0.03 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.64 -0.03 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.86 -0.03 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.09 -0.04 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.33 -0.03 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.57 -0.04 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.82 -0.04 30 0 0 0
TOTAL PUT 1,433 30,608 +520
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$ 12.74
29APR26 8.25 C 0.00 0.00 0.00 4.49 -0.12 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.24 -0.17 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.99 -0.09 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.74 -0.12 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.49 -0.12 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.24 -0.12 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.00 -0.08 79 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.75 -0.12 72 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.25 -0.08 58 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.75 -0.08 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.25 -0.08 33 0 285 0
29APR26 12.00 C 0.00 0.00 0.00 0.75 -0.08 20 0 324 0
29APR26 12.50 C 0.29 0.29 0.29 0.32 -0.08 22 2 711 0
29APR26 13.00 C 0.06 0.07 0.06 0.08 -0.04 23 42 886 -38
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 485 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 35 0 379 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.50 -0.14 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.25 -0.16 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.01 -0.10 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.76 -0.16 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.51 -0.10 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.26 -0.18 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.01 -0.14 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.76 -0.14 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.27 -0.10 27 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 1.77 -0.14 21 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.30 -0.07 23 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 0.87 -0.06 23 0 607 0
28MAY26 12.50 C 0.47 0.47 0.47 0.51 -0.06 22 30 645 +30
28MAY26 13.00 C 0.26 0.26 0.26 0.29 -0.02 24 40 588 +20
28MAY26 13.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 733 0
28MAY26 14.00 C 0.00 0.00 0.00 0.06 0.00 24 0 179 0
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 23 0 20 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.00 -0.16 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.77 -0.15 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.51 -0.17 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.01 -0.16 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.76 -0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.52 -0.13 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.27 -0.17 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.02 -0.18 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.77 -0.15 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.30 -0.15 23 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 1.82 -0.09 22 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.38 -0.07 23 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 0.99 -0.08 23 0 313 0
29JUN26 12.50 C 0.63 0.63 0.63 0.66 -0.07 22 30 705 +30
29JUN26 13.00 C 0.00 0.00 0.00 0.41 -0.07 22 0 431 0
29JUN26 13.50 C 0.00 0.00 0.00 0.25 -0.04 23 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.01 -0.17 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.78 -0.16 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.52 -0.18 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.27 -0.17 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.02 -0.18 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.78 -0.17 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.30 -0.16 23 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.84 -0.08 25 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.41 -0.08 25 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.02 -0.10 24 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.71 -0.09 24 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.48 -0.07 24 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.31 -0.05 25 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.20 -0.02 25 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.51 -0.17 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.03 -0.15 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.78 -0.16 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.52 -0.18 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.27 -0.17 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.03 -0.17 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.79 -0.17 23 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.33 -0.15 26 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 -0.08 26 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.51 -0.07 27 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.18 -0.06 27 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 0.88 -0.05 26 0 643 0
29SEP26 13.00 C 0.00 0.00 0.00 0.66 -0.04 26 0 503 0
29SEP26 13.50 C 0.00 0.00 0.00 0.49 -0.04 26 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 -0.03 26 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.26 -0.02 26 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.02 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.02 26 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.01 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.51 -0.17 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.26 -0.17 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.03 -0.15 26 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.78 -0.16 22 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.54 -0.16 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.28 -0.18 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.06 -0.16 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.81 -0.15 24 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.37 -0.16 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.01 -0.06 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.66 -0.06 26 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.37 -0.04 27 0 169 0
30DEC26 12.50 C 1.02 1.02 1.02 1.08 -0.04 26 60 128 +53
30DEC26 13.00 C 0.81 0.81 0.81 0.88 -0.03 26 30 44 +13
30DEC26 13.50 C 0.00 0.00 0.00 0.70 -0.03 26 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.56 -0.03 26 0 36 0
30DEC26 14.50 C 0.40 0.40 0.40 0.45 -0.02 26 30 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 -0.02 26 0 30 0
30DEC26 15.50 C 0.25 0.25 0.25 0.27 -0.03 26 30 30 +25
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.03 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.51 -0.17 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.28 -0.15 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.03 -0.16 23 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.78 -0.16 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.54 -0.16 24 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.30 -0.17 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.07 -0.17 24 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.85 -0.17 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.44 -0.15 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.13 -0.06 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.82 -0.05 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.54 -0.05 26 0 30 0
30MAR27 12.50 C 1.21 1.21 1.21 1.26 -0.04 25 30 491 0
30MAR27 13.00 C 1.00 1.00 1.00 1.05 -0.04 25 30 30 +25
30MAR27 13.50 C 0.83 0.83 0.83 0.88 -0.03 26 30 30 +30
30MAR27 14.00 C 0.00 0.00 0.00 0.73 -0.03 26 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.60 -0.03 26 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.49 -0.03 26 0 0 0
30MAR27 15.50 C 0.38 0.39 0.38 0.42 -0.02 26 60 60 +60
30MAR27 16.00 C 0.00 0.00 0.00 0.34 -0.02 26 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.01 26 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
TOTAL CALL 444 13,784 +248
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 190 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.12 0.12 0.12 0.08 +0.02 23 10 704 +10
29APR26 13.00 P 0.00 0.00 0.00 0.34 +0.06 24 0 224 0
29APR26 13.50 P 0.00 0.00 0.00 0.77 +0.08 25 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.26 +0.08 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.79 +0.11 80 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.29 +0.11 90 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.79 +0.11 100 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.29 +0.11 109 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.77 +0.09 102 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 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 227 0
28MAY26 11.50 P 0.04 0.04 0.04 0.03 0.00 23 1 600 -1
28MAY26 12.00 P 0.00 0.00 0.00 0.10 +0.02 23 0 925 0
28MAY26 12.50 P 0.00 0.00 0.00 0.25 +0.04 22 0 750 0
28MAY26 13.00 P 0.00 0.00 0.00 0.49 +0.05 22 0 124 0
28MAY26 13.50 P 0.00 0.00 0.00 0.86 +0.09 23 0 1 0
28MAY26 14.00 P 0.00 0.00 0.00 1.29 +0.08 23 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.76 +0.08 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.26 +0.08 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.79 +0.11 40 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.29 +0.11 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.79 +0.11 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.29 +0.11 54 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.77 +0.09 52 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 37 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 32 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 27 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 22 0 182 0
29JUN26 11.00 P 0.00 0.00 0.00 0.04 0.00 23 0 273 0
29JUN26 11.50 P 0.11 0.11 0.11 0.09 0.00 23 50 508 +50
29JUN26 12.00 P 0.23 0.23 0.21 0.19 +0.01 22 60 468 -30
29JUN26 12.50 P 0.00 0.00 0.00 0.37 +0.03 22 0 740 0
29JUN26 13.00 P 0.00 0.00 0.00 0.62 +0.05 22 0 200 0
29JUN26 13.50 P 0.00 0.00 0.00 0.96 +0.07 23 0 30 0
29JUN26 14.00 P 0.00 0.00 0.00 1.34 +0.05 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.79 +0.07 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.29 +0.10 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.80 +0.12 32 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.30 +0.12 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.80 +0.12 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.30 +0.12 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.80 +0.12 46 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 +0.01 27 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 0.07 -0.01 24 0 0 0
30JUL26 11.00 P 0.14 0.14 0.14 0.15 0.00 24 100 101 +100
30JUL26 11.50 P 0.27 0.27 0.27 0.28 +0.02 25 100 100 +70
30JUL26 12.00 P 0.00 0.00 0.00 0.46 +0.03 24 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 0.70 +0.03 24 0 123 0
30JUL26 13.00 P 0.00 0.00 0.00 1.03 +0.06 25 0 38 0
30JUL26 13.50 P 0.00 0.00 0.00 1.38 +0.07 24 0 5 0
30JUL26 14.00 P 0.00 0.00 0.00 1.79 +0.06 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.24 +0.08 26 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.71 +0.15 28 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.18 +0.15 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.68 +0.17 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.17 +0.15 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.66 +0.15 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.16 +0.18 37 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 0.05 +0.01 28 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 0.09 +0.01 27 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.32 +0.01 27 0 134 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 +0.02 27 0 635 0
29SEP26 12.00 P 0.00 0.00 0.00 0.70 +0.02 27 0 1,300 0
29SEP26 12.50 P 0.00 0.00 0.00 0.97 +0.04 28 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.24 +0.01 27 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.57 +0.04 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.95 +0.06 27 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.42 +0.10 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.86 +0.11 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.32 +0.13 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.80 +0.15 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.27 +0.16 35 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.76 +0.17 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.23 +0.16 38 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 0.05 +0.01 28 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 0.08 +0.01 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 +0.01 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.01 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.01 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.22 +0.01 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.33 +0.02 27 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
30DEC26 11.50 P 0.69 0.69 0.69 0.67 +0.03 27 30 24 +18
30DEC26 12.00 P 0.00 0.00 0.00 0.89 +0.04 27 0 271 0
30DEC26 12.50 P 1.18 1.18 1.18 1.16 +0.05 27 30 105 +30
30DEC26 13.00 P 1.46 1.48 1.46 1.46 +0.05 28 90 120 +90
30DEC26 13.50 P 0.00 0.00 0.00 1.79 +0.08 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.16 +0.09 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.55 +0.09 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.97 +0.11 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.41 +0.12 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.86 +0.14 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.32 +0.13 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.79 +0.15 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.26 +0.16 33 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 0.08 +0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 +0.01 26 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 +0.01 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 +0.01 26 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.02 26 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 +0.02 26 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
30MAR27 12.00 P 1.04 1.04 1.04 1.03 +0.06 27 60 17 -26
30MAR27 12.50 P 1.31 1.31 1.31 1.29 +0.06 27 30 30 +30
30MAR27 13.00 P 1.61 1.61 1.61 1.58 +0.06 27 30 30 +30
30MAR27 13.50 P 0.00 0.00 0.00 1.91 +0.06 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.27 +0.10 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.65 +0.10 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.06 +0.12 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.48 +0.12 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.91 +0.13 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.36 +0.14 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.82 +0.13 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.29 +0.16 31 0 0 0
TOTAL PUT 591 12,912 +371
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$ 64.90
29APR26 42.00 C 0.00 0.00 0.00 22.92 +0.70 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.92 +0.69 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.92 +0.69 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.92 +0.69 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.92 +0.69 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.92 +0.69 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.92 +0.69 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.93 +0.70 68 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 14.93 +0.70 63 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.43 +0.70 50 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.93 +0.70 38 0 253 0
29APR26 57.50 C 0.00 0.00 0.00 7.43 +0.69 24 0 960 0
29APR26 60.00 C 4.48 4.56 4.40 4.95 +0.59 26 152 1,386 -32
29APR26 62.50 C 2.25 2.52 2.25 2.55 +0.37 21 31 711 +29
29APR26 65.00 C 0.75 0.90 0.72 0.92 +0.16 24 126 1,235 +9
29APR26 67.50 C 0.16 0.22 0.16 0.21 +0.04 26 7 516 0
29APR26 70.00 C 0.00 0.00 0.00 0.03 0.00 26 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 31 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 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 55 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 21.00 +0.70 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 20.00 +0.69 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 19.01 +0.70 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.01 +0.70 33 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.01 +0.70 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.01 +0.69 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.02 +0.70 31 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 12.53 +0.69 27 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 10.07 +0.67 27 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 7.69 +0.61 27 0 163 0
28MAY26 60.00 C 5.10 5.10 4.98 5.33 +0.36 23 90 294 +39
28MAY26 62.50 C 3.19 3.39 3.19 3.52 +0.38 25 32 769 -14
28MAY26 65.00 C 1.88 2.10 1.87 2.12 +0.25 26 14 902 -1
28MAY26 67.50 C 1.14 1.16 1.14 1.16 +0.12 26 6 1,027 +1
28MAY26 70.00 C 0.60 0.62 0.60 0.60 +0.06 27 6 297 +4
28MAY26 72.50 C 0.33 0.33 0.33 0.27 +0.03 27 2 162 +2
28MAY26 75.00 C 0.19 0.19 0.19 0.11 +0.01 27 5 230 +5
28MAY26 77.50 C 0.12 0.12 0.12 0.04 0.00 27 2 148 +2
28MAY26 80.00 C 0.00 0.00 0.00 0.02 0.00 28 0 160 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 33 0 65 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 29.98 +0.70 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.98 +0.70 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.99 +0.70 56 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.99 +0.70 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.99 +0.70 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.99 +0.70 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 24.00 +0.70 47 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 23.00 +0.70 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.00 +0.70 36 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 21.00 +0.70 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 20.00 +0.69 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 19.01 +0.70 35 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 18.01 +0.70 31 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 17.01 +0.70 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 16.01 +0.69 0 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 15.02 +0.70 28 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 12.54 +0.69 27 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 10.10 +0.67 27 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 7.78 +0.62 27 0 163 0
29JUN26 60.00 C 5.29 5.29 5.23 5.51 +0.31 24 49 166 +29
29JUN26 62.50 C 3.82 3.82 3.80 3.81 +0.28 25 5 353 0
29JUN26 65.00 C 2.38 2.49 2.31 2.49 +0.23 26 59 1,609 -12
29JUN26 67.50 C 1.59 1.59 1.59 1.59 +0.16 26 2 1,772 -2
29JUN26 70.00 C 1.02 1.02 1.02 0.98 +0.13 27 2 637 +2
29JUN26 72.50 C 0.00 0.00 0.00 0.55 +0.07 27 0 197 0
29JUN26 75.00 C 0.00 0.00 0.00 0.30 +0.04 27 0 277 0
29JUN26 77.50 C 0.00 0.00 0.00 0.16 +0.03 27 0 63 0
29JUN26 80.00 C 0.21 0.21 0.21 0.08 +0.01 27 10 70 +10
29JUN26 82.50 C 0.00 0.00 0.00 0.04 0.00 27 0 3 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 20.00 +0.69 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.01 +0.70 32 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.01 +0.70 28 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.01 +0.70 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.02 +0.70 29 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.02 +0.69 26 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.54 +0.66 25 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.17 +0.65 27 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.96 +0.60 27 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.82 +0.31 25 0 43 0
30JUL26 62.50 C 0.00 0.00 0.00 4.26 +0.29 26 0 66 0
30JUL26 65.00 C 3.00 3.00 2.94 3.01 +0.20 26 5 137 +5
30JUL26 67.50 C 2.16 2.16 2.16 2.16 +0.19 27 5 19 0
30JUL26 70.00 C 1.44 1.44 1.44 1.49 +0.18 27 2 13 +2
30JUL26 72.50 C 0.00 0.00 0.00 0.99 +0.14 27 0 34 0
30JUL26 75.00 C 0.00 0.00 0.00 0.63 +0.09 27 0 96 0
30JUL26 77.50 C 0.00 0.00 0.00 0.39 +0.05 27 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.24 +0.04 27 0 30 0
30JUL26 82.50 C 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 24.00 +0.70 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.00 +0.70 35 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 22.00 +0.70 32 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.00 +0.70 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.00 +0.69 0 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 19.01 +0.70 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.01 +0.70 26 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.02 +0.70 27 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 16.03 +0.69 27 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 15.05 +0.68 27 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 12.65 +0.64 27 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 10.42 +0.57 27 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 8.44 +0.51 27 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.72 +0.42 27 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 5.13 +0.35 26 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 3.98 +0.29 26 0 214 0
29SEP26 67.50 C 0.00 0.00 0.00 3.04 +0.23 26 0 317 0
29SEP26 70.00 C 0.00 0.00 0.00 2.29 +0.18 26 0 251 0
29SEP26 72.50 C 0.00 0.00 0.00 1.70 +0.14 26 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 1.24 +0.10 26 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.94 +0.07 27 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.68 +0.06 27 0 1,420 0
29SEP26 82.50 C 0.00 0.00 0.00 0.48 +0.04 27 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 23.00 +0.70 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.00 +0.70 27 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.00 +0.70 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.01 +0.70 26 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.01 +0.70 24 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.02 +0.68 24 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.05 +0.69 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.07 +0.73 25 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 15.14 +0.77 25 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 12.89 +0.84 25 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.56 +0.20 22 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.11 +0.47 25 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 7.55 +0.41 25 0 431 0
30DEC26 62.50 C 0.00 0.00 0.00 6.00 +0.33 24 0 324 0
30DEC26 65.00 C 4.49 4.49 4.49 4.87 +0.28 24 30 1,036 0
30DEC26 67.50 C 3.62 3.62 3.62 3.91 +0.23 24 30 139 -30
30DEC26 70.00 C 0.00 0.00 0.00 3.10 +0.11 24 0 37 0
30DEC26 72.50 C 0.00 0.00 0.00 2.43 +0.14 24 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 1.91 +0.11 25 0 89 0
30DEC26 77.50 C 1.49 1.56 1.49 1.53 +0.09 25 18 90 0
30DEC26 80.00 C 0.00 0.00 0.00 1.19 +0.08 25 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 0.90 +0.05 25 0 33 0
30DEC26 85.00 C 0.00 0.00 0.00 0.67 +0.05 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.01 +0.69 24 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.03 +0.67 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.07 +0.67 25 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 18.12 +0.64 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.21 +0.62 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.33 +0.61 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.47 +0.57 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 13.48 +0.52 25 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 11.66 +0.46 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 10.01 +0.41 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.53 +0.37 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.22 +0.35 25 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 6.06 +0.29 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.04 +0.23 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.15 +0.18 25 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.42 +0.18 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.80 +0.13 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.26 +0.10 25 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.83 +0.10 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 1.48 +0.07 25 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.17 +0.05 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.94 +0.04 25 0 0 0
TOTAL CALL 690 27,754 +48
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 100 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 273 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 164 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 207 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 633 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 729 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,225 0
29APR26 60.00 P 0.06 0.06 0.06 0.02 -0.04 26 60 1,390 0
29APR26 62.50 P 0.38 0.38 0.30 0.20 -0.23 25 17 1,358 +9
29APR26 65.00 P 1.00 1.40 1.00 1.05 -0.48 26 170 1,050 +147
29APR26 67.50 P 3.31 3.37 3.29 2.86 -0.62 29 90 391 +30
29APR26 70.00 P 0.00 0.00 0.00 5.11 -0.70 26 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.60 -0.70 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.10 -0.70 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.81 -0.78 79 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.44 -0.65 99 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.82 -0.77 101 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.40 -0.69 117 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.82 -0.77 119 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.44 -0.65 139 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 210 0
28MAY26 52.50 P 0.14 0.14 0.14 0.03 -0.02 27 40 318 +40
28MAY26 55.00 P 0.00 0.00 0.00 0.11 -0.07 27 0 167 0
28MAY26 57.50 P 0.58 0.58 0.50 0.35 -0.15 27 46 600 0
28MAY26 60.00 P 1.08 1.10 0.98 0.86 -0.28 27 37 502 +24
28MAY26 62.50 P 1.97 1.97 1.84 1.79 -0.40 27 17 534 +7
28MAY26 65.00 P 0.00 0.00 0.00 3.17 -0.52 28 0 315 0
28MAY26 67.50 P 5.45 5.45 5.45 4.98 -0.55 29 30 139 -19
28MAY26 70.00 P 0.00 0.00 0.00 6.90 -0.66 27 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.18 -0.68 27 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.93 -0.67 40 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.46 -0.60 47 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.01 -0.52 54 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.58 -0.43 61 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.14 -0.35 67 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.52 -0.45 69 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.10 -0.35 76 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 50 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29JUN26 46.00 P 0.10 0.10 0.10 0.01 0.00 28 3 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 325 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 -0.02 27 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 356 0
29JUN26 52.50 P 0.00 0.00 0.00 0.15 -0.05 27 0 478 0
29JUN26 55.00 P 0.00 0.00 0.00 0.37 -0.10 27 0 350 0
29JUN26 57.50 P 0.95 0.95 0.95 0.79 -0.18 27 22 376 -20
29JUN26 60.00 P 0.00 0.00 0.00 1.49 -0.26 27 0 497 0
29JUN26 62.50 P 0.00 0.00 0.00 2.52 -0.35 27 0 495 0
29JUN26 65.00 P 0.00 0.00 0.00 3.89 -0.38 28 0 275 0
29JUN26 67.50 P 0.00 0.00 0.00 5.60 -0.45 28 0 332 0
29JUN26 70.00 P 0.00 0.00 0.00 7.35 -0.59 26 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 9.77 -0.34 31 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.11 -0.62 33 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.56 -0.56 37 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.06 -0.50 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.60 -0.42 46 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.15 -0.34 51 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.71 -0.26 55 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.28 -0.18 60 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 50 0
30JUL26 48.00 P 0.22 0.22 0.22 0.07 -0.02 27 1 61 +1
30JUL26 49.00 P 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.34 -0.06 27 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.68 -0.12 27 0 71 0
30JUL26 57.50 P 0.00 0.00 0.00 1.23 -0.16 27 0 86 0
30JUL26 60.00 P 0.00 0.00 0.00 2.03 -0.19 27 0 116 0
30JUL26 62.50 P 0.00 0.00 0.00 3.11 -0.23 27 0 145 0
30JUL26 65.00 P 0.00 0.00 0.00 4.47 -0.27 28 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.13 -0.33 28 0 52 0
30JUL26 70.00 P 0.00 0.00 0.00 7.78 -0.52 27 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.10 -0.29 30 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.34 -0.56 31 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.71 -0.52 34 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.15 -0.47 37 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.63 -0.42 39 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.15 -0.34 43 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.71 -0.26 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.13 -0.03 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.17 -0.04 26 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.24 -0.05 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.31 -0.07 27 0 43 0
29SEP26 50.00 P 0.60 0.60 0.60 0.41 -0.08 27 1 72 +1
29SEP26 52.50 P 1.10 1.10 1.10 0.74 -0.12 27 1 13 -1
29SEP26 55.00 P 0.00 0.00 0.00 1.23 -0.19 27 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 1.93 -0.24 27 0 138 0
29SEP26 60.00 P 3.12 3.12 3.12 2.84 -0.29 27 12 247 -12
29SEP26 62.50 P 0.00 0.00 0.00 3.98 -0.35 27 0 44 0
29SEP26 65.00 P 0.00 0.00 0.00 5.34 -0.42 28 0 122 0
29SEP26 67.50 P 0.00 0.00 0.00 6.72 -0.48 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.46 -0.53 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.68 -0.26 29 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 12.80 -0.62 30 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 15.04 -0.66 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.38 -0.68 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.80 -0.69 35 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.27 -0.70 37 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.78 -0.61 40 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.31 -0.50 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.11 -0.03 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.15 -0.04 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.20 -0.05 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.27 -0.05 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.34 -0.07 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.44 -0.08 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.55 -0.10 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.69 -0.10 25 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 1.11 -0.15 25 0 293 0
30DEC26 55.00 P 0.00 0.00 0.00 1.69 -0.20 25 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 2.46 -0.25 25 0 154 0
30DEC26 60.00 P 3.80 3.80 3.80 3.42 -0.31 25 1 328 -1
30DEC26 62.50 P 0.00 0.00 0.00 4.58 -0.37 25 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 5.95 -0.42 26 0 96 0
30DEC26 67.50 P 0.00 0.00 0.00 7.28 -0.47 25 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 9.23 -0.25 26 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 11.12 -0.24 27 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.14 -0.63 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.31 -0.64 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.58 -0.67 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 19.94 -0.68 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.35 -0.70 32 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.83 -0.66 34 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.34 -0.54 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.32 -0.05 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.39 -0.07 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.49 -0.08 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.59 -0.10 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.73 -0.10 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.87 -0.11 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.03 -0.14 25 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 1.54 -0.19 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.19 -0.24 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.00 -0.30 25 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 3.99 -0.33 25 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.15 -0.37 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.48 -0.42 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 7.96 -0.48 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.58 -0.52 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.37 -0.53 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.27 -0.58 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.31 -0.64 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.58 -0.67 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.94 -0.68 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.35 -0.70 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.83 -0.66 30 0 0 0
TOTAL PUT 548 21,631 +206
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CKP - CK ASSET CLOSING PRICE HK$ 48.86
29APR26 30.00 C 0.00 0.00 0.00 18.88 +1.20 116 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.88 +1.20 107 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.88 +1.20 99 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.88 +1.20 91 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.88 +1.20 83 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.88 +1.20 75 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.88 +1.20 67 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.88 +1.20 59 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.88 +1.20 50 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.88 +1.20 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.88 +1.20 0 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 7.88 +1.20 0 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.88 +1.20 0 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 5.88 +1.19 0 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 4.88 +1.18 0 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 3.89 +1.15 24 0 120 0
29APR26 46.00 C 1.94 1.94 1.94 2.92 +1.11 24 15 232 +15
29APR26 47.00 C 1.15 1.84 1.15 1.95 +0.86 20 55 374 -15
29APR26 48.00 C 0.59 0.80 0.59 1.20 +0.63 23 26 260 0
29APR26 49.00 C 0.44 0.44 0.44 0.64 +0.39 24 4 313 -2
29APR26 50.00 C 0.28 0.28 0.28 0.29 +0.19 24 5 170 0
29APR26 52.50 C 0.00 0.00 0.00 0.02 +0.01 25 0 96 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 134 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 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 13.94 +1.20 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.94 +1.19 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.95 +1.20 34 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.95 +1.20 28 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.95 +1.19 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.96 +1.20 26 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.96 +1.18 22 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.98 +1.17 24 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 6.01 +1.14 24 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 5.07 +1.09 24 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 4.17 +1.01 23 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 3.34 +0.99 23 0 97 0
28MAY26 47.00 C 1.98 1.98 1.98 2.51 +0.76 22 11 153 +11
28MAY26 48.00 C 1.50 1.50 1.50 1.89 +0.65 22 8 196 0
28MAY26 49.00 C 1.02 1.29 1.02 1.37 +0.51 23 4 208 +4
28MAY26 50.00 C 0.89 0.89 0.89 0.95 +0.39 23 2 379 +2
28MAY26 52.50 C 0.31 0.31 0.31 0.33 +0.16 23 1 184 +1
28MAY26 55.00 C 0.00 0.00 0.00 0.10 +0.06 24 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 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 23.00 C 0.00 0.00 0.00 25.91 +1.20 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.92 +1.20 73 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.92 +1.20 66 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.92 +1.20 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.92 +1.20 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.92 +1.19 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.93 +1.20 53 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.93 +1.20 44 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 17.93 +1.20 0 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.93 +1.19 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.94 +1.20 42 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.94 +1.20 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.94 +1.20 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.94 +1.19 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.95 +1.20 31 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.95 +1.20 27 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 9.95 +1.19 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.96 +1.19 25 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.97 +1.18 24 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.99 +1.16 23 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 6.04 +1.12 24 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 5.12 +1.06 24 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 4.26 +0.98 24 0 94 0
29JUN26 46.00 C 2.62 2.62 2.62 3.47 +0.95 24 15 35 -4
29JUN26 47.00 C 2.36 2.36 2.36 2.68 +0.75 22 8 137 0
29JUN26 48.00 C 1.65 1.93 1.65 2.09 +0.63 23 48 291 +30
29JUN26 49.00 C 1.30 1.30 1.30 1.59 +0.53 23 15 82 +15
29JUN26 50.00 C 0.00 0.00 0.00 1.19 +0.40 23 0 119 0
29JUN26 52.50 C 0.00 0.00 0.00 0.56 +0.23 24 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.22 +0.10 24 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.08 +0.03 24 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 24 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.94 +1.20 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.94 +1.19 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.95 +1.20 29 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.95 +1.20 24 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.95 +1.19 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.96 +1.18 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.97 +1.15 22 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.02 +1.13 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.10 +1.09 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.22 +1.03 24 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 4.40 +0.94 24 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 3.67 +0.91 24 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 2.92 +0.69 23 0 85 0
30JUL26 48.00 C 0.00 0.00 0.00 2.38 +0.59 23 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 1.91 +0.50 23 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 1.52 +0.41 23 0 45 0
30JUL26 52.50 C 0.00 0.00 0.00 0.87 +0.29 24 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 0.45 +0.17 24 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.22 +0.09 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.10 +0.04 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.92 +1.20 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.92 +1.19 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.93 +1.20 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.93 +1.20 39 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.93 +1.20 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.93 +1.19 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.94 +1.20 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.94 +1.20 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.94 +1.20 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.94 +1.19 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.95 +1.20 26 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 10.96 +1.19 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.98 +1.18 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.02 +1.16 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 8.09 +1.12 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.20 +1.07 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.37 +1.01 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.61 +0.96 25 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.91 +0.89 25 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 4.27 +0.91 25 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.60 +0.72 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 3.11 +0.66 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.67 +0.59 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 2.29 +0.53 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.51 +0.33 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.02 +0.28 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.65 +0.21 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 +0.14 25 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.23 +0.09 25 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.14 +0.06 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 +0.02 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.93 +1.20 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.93 +1.20 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.93 +1.19 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.94 +1.20 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.94 +1.20 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.94 +1.19 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.95 +1.19 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.96 +1.21 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.99 +1.22 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 10.06 +1.26 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 9.16 +1.05 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.32 +1.00 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.52 +0.91 24 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 6.80 +0.87 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.11 +0.79 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.50 +0.75 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.92 +0.82 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 4.26 +0.61 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.79 +0.57 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.36 +0.51 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.97 +0.48 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 2.15 +0.38 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.62 +0.35 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 1.12 +0.22 24 0 10 0
30DEC26 60.00 C 0.85 0.86 0.85 0.76 +0.15 24 23 30 -23
30DEC26 62.50 C 0.00 0.00 0.00 0.51 +0.10 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.34 +0.08 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 +0.05 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.09 +0.02 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.95 +1.19 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.97 +1.17 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.02 +1.14 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.11 +1.10 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.26 +1.08 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.44 +1.02 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.68 +0.98 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.97 +0.95 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.30 +0.90 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.67 +0.87 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.07 +0.81 23 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 5.52 +0.93 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.85 +0.71 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.38 +0.67 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.95 +0.63 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.54 +0.58 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.69 +0.47 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.09 +0.39 23 0 10 0
30MAR27 57.50 C 1.55 1.55 1.55 1.57 +0.34 23 9 18 +9
30MAR27 60.00 C 0.00 0.00 0.00 1.14 +0.26 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.82 +0.20 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.58 +0.16 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.40 +0.10 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 +0.08 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 +0.07 23 0 0 0
TOTAL CALL 249 6,615 +43
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 82 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 50 0 85 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 189 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 321 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 -0.05 26 0 224 0
29APR26 46.00 P 0.11 0.11 0.10 0.04 -0.13 25 14 191 +5
29APR26 47.00 P 0.16 0.16 0.16 0.13 -0.32 24 10 258 +10
29APR26 48.00 P 0.39 0.39 0.39 0.37 -0.56 25 3 108 +3
29APR26 49.00 P 1.29 1.29 0.83 0.80 -0.83 25 39 122 -28
29APR26 50.00 P 1.98 1.98 1.65 1.46 -0.96 26 30 111 +30
29APR26 52.50 P 0.00 0.00 0.00 3.65 -1.19 25 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.14 -1.20 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.64 -1.20 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.14 -1.20 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.64 -1.20 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.14 -1.20 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.64 -1.20 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.14 -1.20 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.64 -1.20 0 0 0 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 0.00 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.04 -0.04 24 0 77 0
28MAY26 42.00 P 0.00 0.00 0.00 0.08 -0.08 24 0 77 0
28MAY26 43.00 P 0.24 0.24 0.24 0.15 -0.15 24 15 150 +15
28MAY26 44.00 P 0.00 0.00 0.00 0.28 -0.24 24 0 292 0
28MAY26 45.00 P 0.75 0.75 0.75 0.49 -0.34 24 30 432 +30
28MAY26 46.00 P 1.15 1.15 0.84 0.79 -0.47 24 14 446 +14
28MAY26 47.00 P 1.40 1.40 1.25 1.20 -0.60 24 8 251 0
28MAY26 48.00 P 0.00 0.00 0.00 1.72 -0.72 24 0 53 0
28MAY26 49.00 P 3.02 3.02 3.02 2.34 -0.85 25 15 62 0
28MAY26 50.00 P 3.57 3.57 3.20 3.08 -0.84 25 43 36 +15
28MAY26 52.50 P 0.00 0.00 0.00 5.08 -1.10 23 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.44 -1.40 23 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.18 -1.13 43 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.65 -0.93 49 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.88 -1.20 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.37 -1.20 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.87 -1.19 34 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.36 -1.20 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.86 -1.19 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 -0.04 24 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.06 24 0 68 0
29JUN26 41.00 P 0.27 0.27 0.27 0.16 -0.10 24 10 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.26 -0.16 24 0 77 0
29JUN26 43.00 P 0.00 0.00 0.00 0.42 -0.21 24 0 83 0
29JUN26 44.00 P 0.00 0.00 0.00 0.63 -0.29 24 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 0.91 -0.38 24 0 226 0
29JUN26 46.00 P 1.51 1.51 1.42 1.27 -0.43 24 30 177 +30
29JUN26 47.00 P 1.99 1.99 1.71 1.71 -0.52 24 20 175 -8
29JUN26 48.00 P 0.00 0.00 0.00 2.23 -0.63 24 0 152 0
29JUN26 49.00 P 0.00 0.00 0.00 2.84 -0.72 25 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 3.52 -0.74 25 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 5.35 -1.01 24 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 7.57 -1.28 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.24 -1.07 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.70 -1.07 38 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.10 -0.98 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.37 -1.20 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.87 -1.19 28 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.36 -1.20 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.86 -1.19 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.08 -0.04 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.13 -0.06 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.21 -0.09 24 0 25 0
30JUL26 41.00 P 0.00 0.00 0.00 0.32 -0.14 24 0 32 0
30JUL26 42.00 P 0.00 0.00 0.00 0.47 -0.19 24 0 15 0
30JUL26 43.00 P 0.84 0.84 0.84 0.67 -0.25 24 15 45 +15
30JUL26 44.00 P 1.11 1.11 1.11 0.92 -0.32 24 15 69 +15
30JUL26 45.00 P 1.45 1.45 1.45 1.25 -0.37 24 15 101 +15
30JUL26 46.00 P 0.00 0.00 0.00 1.63 -0.44 24 0 57 0
30JUL26 47.00 P 0.00 0.00 0.00 2.08 -0.49 24 0 43 0
30JUL26 48.00 P 0.00 0.00 0.00 2.60 -0.58 24 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 3.20 -0.66 25 0 45 0
30JUL26 50.00 P 0.00 0.00 0.00 3.86 -0.67 25 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 5.60 -0.94 24 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.72 -1.23 24 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.29 -1.13 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.70 -1.16 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.10 -0.98 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.38 -1.19 25 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.87 -1.19 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.36 -1.20 25 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.20 -0.05 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.28 -0.06 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.40 -0.10 25 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.54 -0.14 25 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 0.73 -0.18 25 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.96 -0.21 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.22 -0.27 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 1.52 -0.35 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 1.92 -0.38 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 2.34 -0.44 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 2.82 -0.51 26 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.36 -0.55 26 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 3.93 -0.50 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.44 -0.66 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.15 -0.82 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.37 -0.69 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.29 -1.13 25 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.70 -1.16 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.10 -1.02 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.41 -1.17 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 19.88 -1.19 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.36 -1.20 22 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.86 -1.19 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.02 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 -0.04 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.14 -0.05 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.19 -0.08 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.27 -0.10 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.37 -0.12 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.49 -0.14 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.65 -0.15 24 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.81 -0.28 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.08 -0.26 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.33 -0.31 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 1.65 -0.33 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 1.99 -0.39 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.39 -0.42 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.82 -0.49 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.31 -0.54 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 3.84 -0.62 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 4.41 -0.70 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.03 -0.58 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.55 -0.84 24 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.43 -0.95 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.50 -1.03 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 12.71 -1.15 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.10 -1.08 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.44 -1.17 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 19.89 -1.19 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.37 -1.19 24 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.86 -1.19 25 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.30 -0.07 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.40 -0.09 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.53 -0.10 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.68 -0.14 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.85 -0.17 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.07 -0.24 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.36 -0.23 23 0 13 0
30MAR27 42.00 P 0.00 0.00 0.00 1.62 -0.27 23 0 2 0
30MAR27 43.00 P 1.90 1.90 1.90 1.97 -0.33 23 12 12 +12
30MAR27 44.00 P 0.00 0.00 0.00 2.30 -0.39 23 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 2.71 -0.42 23 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.14 -0.48 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.61 -0.56 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.17 -0.59 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.74 -0.64 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.38 -0.48 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 6.86 -0.73 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.68 -0.85 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 10.69 -0.94 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 12.85 -1.02 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.12 -1.10 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.49 -1.14 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 19.91 -1.17 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.38 -1.18 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 24.86 -1.19 23 0 0 0
TOTAL PUT 338 7,243 +173
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$ 27.52
29APR26 16.00 C 0.00 0.00 0.00 11.58 -0.06 185 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 11.10 -0.03 186 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.57 -0.05 161 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 10.12 -0.01 174 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.60 -0.03 157 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.07 -0.06 135 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 8.58 -0.04 132 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 8.08 -0.05 124 0 18 0
29APR26 20.00 C 0.00 0.00 0.00 7.60 -0.03 123 0 30 0
29APR26 21.00 C 0.00 0.00 0.00 6.58 -0.04 100 0 40 0
29APR26 22.00 C 0.00 0.00 0.00 5.61 -0.01 94 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 4.54 -0.10 53 0 49 0
29APR26 24.00 C 0.00 0.00 0.00 3.55 -0.11 47 0 247 0
29APR26 25.00 C 2.32 2.32 2.32 2.60 -0.12 46 10 735 -10
29APR26 26.00 C 1.91 1.91 1.77 1.71 -0.10 43 29 1,479 0
29APR26 27.00 C 1.06 1.08 0.81 0.95 -0.16 40 477 1,778 -34
29APR26 28.00 C 0.54 0.54 0.37 0.43 -0.08 38 191 1,748 +70
29APR26 29.00 C 0.22 0.22 0.14 0.16 -0.08 38 138 2,956 +63
29APR26 30.00 C 0.06 0.08 0.05 0.06 -0.04 40 574 2,688 -13
29APR26 31.00 C 0.04 0.04 0.04 0.02 -0.02 42 10 1,035 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 1,887 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,415 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 903 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 68 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 320 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 82 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 101 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 106 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 112 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 117 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 122 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 128 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 137 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 142 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 11.58 -0.10 76 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.16 0.00 92 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.63 -0.03 81 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.17 -0.01 84 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.65 -0.02 76 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.07 -0.10 48 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 8.60 -0.07 58 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.18 +0.01 67 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.67 -0.01 62 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 6.67 -0.03 54 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.72 -0.01 50 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.65 -0.08 36 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 3.85 -0.10 42 0 101 0
28MAY26 25.00 C 0.00 0.00 0.00 3.02 -0.08 40 0 656 0
28MAY26 26.00 C 2.27 2.50 2.27 2.36 -0.09 42 23 541 +12
28MAY26 27.00 C 1.78 1.85 1.56 1.70 0.00 40 23 1,572 -9
28MAY26 28.00 C 1.25 1.28 1.22 1.16 -0.09 38 22 1,040 +8
28MAY26 29.00 C 0.89 0.89 0.77 0.79 -0.07 38 17 1,229 +14
28MAY26 30.00 C 0.58 0.58 0.49 0.51 -0.07 38 22 2,000 -10
28MAY26 31.00 C 0.34 0.34 0.34 0.31 -0.07 37 100 2,510 +100
28MAY26 32.00 C 0.22 0.22 0.22 0.18 -0.07 37 1 1,454 0
28MAY26 33.00 C 0.00 0.00 0.00 0.10 -0.06 37 0 3,084 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 -0.04 37 0 1,078 0
28MAY26 35.00 C 0.06 0.07 0.06 0.03 -0.03 37 90 810 +43
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 579 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 322 0
28MAY26 40.00 C 0.01 0.01 0.01 0.01 0.00 46 30 220 +30
28MAY26 41.00 C 0.01 0.01 0.01 0.01 0.00 49 60 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 61 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 17.67 0.00 125 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 17.13 -0.04 110 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.64 -0.06 107 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 16.16 -0.01 106 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.67 0.00 102 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.13 -0.05 89 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.61 -0.07 79 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.18 0.00 90 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.70 +0.02 88 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 13.14 -0.05 74 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.69 0.00 78 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 12.24 +0.05 81 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.67 -0.02 68 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 11.23 +0.03 71 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.71 +0.05 66 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 10.37 +0.10 75 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.76 +0.09 63 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 9.24 +0.07 58 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.89 +0.16 65 0 74 0
29JUN26 19.50 C 0.00 0.00 0.00 8.30 -0.04 56 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.89 +0.21 58 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 6.88 +0.10 50 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 5.96 +0.14 47 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 4.94 -0.11 39 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 4.13 -0.12 39 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 3.39 -0.11 39 0 1,572 0
29JUN26 26.00 C 2.87 2.87 2.75 2.75 -0.07 39 31 963 +30
29JUN26 27.00 C 2.10 2.16 2.10 2.16 -0.09 38 68 3,131 +68
29JUN26 28.00 C 1.76 1.80 1.73 1.68 -0.08 38 317 3,741 +315
29JUN26 29.00 C 1.36 1.36 1.36 1.28 -0.08 38 15 3,646 +15
29JUN26 30.00 C 1.04 1.04 1.01 0.98 -0.06 38 17 7,490 +17
29JUN26 31.00 C 0.74 0.74 0.74 0.72 -0.07 38 28 898 -14
29JUN26 32.00 C 0.00 0.00 0.00 0.52 -0.08 38 0 622 0
29JUN26 33.00 C 0.00 0.00 0.00 0.37 -0.09 38 0 1,115 0
29JUN26 34.00 C 0.00 0.00 0.00 0.26 -0.09 38 0 1,307 0
29JUN26 35.00 C 0.00 0.00 0.00 0.18 -0.08 38 0 2,276 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 -0.07 38 0 1,682 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 -0.06 38 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 -0.05 38 0 164 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 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 46 0 19 0
29JUN26 48.00 C 0.01 0.01 0.01 0.01 0.00 48 115 547 +115
30JUL26 16.00 C 0.00 0.00 0.00 11.73 +0.04 71 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 11.24 +0.04 68 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.75 +0.01 66 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.37 +0.10 71 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.76 -0.03 60 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.29 +0.08 58 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.89 +0.16 61 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.33 -0.01 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.89 +0.12 54 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.94 +0.16 50 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.01 +0.18 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.01 -0.04 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.23 -0.11 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.53 -0.11 39 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.92 -0.18 39 0 157 0
30JUL26 27.00 C 2.42 2.42 2.27 2.40 -0.07 40 35 1,267 +20
30JUL26 28.00 C 2.00 2.01 1.91 1.93 -0.08 40 55 233 +25
30JUL26 29.00 C 1.44 1.44 1.44 1.54 -0.08 40 18 125 0
30JUL26 30.00 C 1.30 1.30 1.30 1.22 -0.08 39 2 110 +2
30JUL26 31.00 C 0.91 1.00 0.91 0.96 -0.09 40 121 146 -6
30JUL26 32.00 C 0.80 0.80 0.73 0.74 -0.09 39 38 133 0
30JUL26 33.00 C 0.00 0.00 0.00 0.57 -0.09 39 0 151 0
30JUL26 34.00 C 0.00 0.00 0.00 0.44 -0.08 39 0 25 0
30JUL26 35.00 C 0.40 0.40 0.40 0.34 -0.06 40 10 28 +10
30JUL26 36.00 C 0.33 0.33 0.33 0.25 -0.07 39 10 126 0
30JUL26 37.00 C 0.00 0.00 0.00 0.19 -0.06 39 0 39 0
30JUL26 38.00 C 0.00 0.00 0.00 0.15 -0.04 40 0 34 0
30JUL26 39.00 C 0.00 0.00 0.00 0.11 -0.04 40 0 10 0
30JUL26 40.00 C 0.00 0.00 0.00 0.08 -0.04 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.19 0.00 67 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.70 +0.01 64 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 12.24 +0.05 64 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.73 +0.03 60 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 11.36 +0.15 65 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.76 +0.02 56 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 10.37 +0.10 59 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.76 -0.03 51 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 9.43 +0.22 56 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.94 +0.21 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.39 +0.05 48 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 8.00 +0.22 49 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 7.04 +0.11 45 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 6.24 +0.20 44 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 5.40 +0.02 42 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 4.60 -0.13 40 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 3.97 -0.13 39 0 1,172 0
29SEP26 26.00 C 3.53 3.53 3.53 3.44 -0.10 40 2 1,394 0
29SEP26 27.00 C 0.00 0.00 0.00 2.94 -0.09 40 0 3,719 0
29SEP26 28.00 C 2.52 2.52 2.52 2.54 -0.06 40 85 2,106 +85
29SEP26 29.00 C 0.00 0.00 0.00 2.16 -0.03 40 0 658 0
29SEP26 30.00 C 1.91 1.91 1.83 1.80 -0.10 40 91 533 +34
29SEP26 31.00 C 0.00 0.00 0.00 1.53 -0.08 40 0 445 0
29SEP26 32.00 C 0.00 0.00 0.00 1.28 -0.09 40 0 1,032 0
29SEP26 33.00 C 1.16 1.16 1.16 1.07 -0.09 40 1 1,672 0
29SEP26 34.00 C 1.02 1.02 1.02 0.89 -0.08 40 18 1,695 +18
29SEP26 35.00 C 0.00 0.00 0.00 0.73 -0.09 40 0 1,428 0
29SEP26 36.00 C 0.00 0.00 0.00 0.61 -0.08 40 0 2,252 0
29SEP26 37.00 C 0.00 0.00 0.00 0.50 -0.08 40 0 337 0
29SEP26 38.00 C 0.00 0.00 0.00 0.42 -0.06 40 0 717 0
29SEP26 39.00 C 0.00 0.00 0.00 0.34 -0.06 40 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.28 -0.06 40 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 -0.05 40 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 -0.04 40 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 -0.05 40 0 125 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.04 40 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.03 40 0 20 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 11.73 -0.03 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.36 +0.09 53 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.88 +0.08 51 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.37 +0.10 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.84 -0.03 45 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.43 +0.02 45 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.94 -0.04 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.46 +0.12 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.20 +0.29 45 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 7.24 +0.03 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.43 +0.04 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.79 -0.01 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 5.14 -0.02 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.57 -0.11 39 0 344 0
30DEC26 26.00 C 0.00 0.00 0.00 4.07 -0.12 39 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 3.57 -0.09 38 0 428 0
30DEC26 28.00 C 0.00 0.00 0.00 3.16 -0.12 38 0 155 0
30DEC26 29.00 C 0.00 0.00 0.00 2.80 -0.11 39 0 186 0
30DEC26 30.00 C 0.00 0.00 0.00 2.47 -0.08 39 0 231 0
30DEC26 31.00 C 0.00 0.00 0.00 2.23 -0.10 40 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 1.93 -0.09 39 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.72 -0.11 40 0 1,170 0
30DEC26 34.00 C 0.00 0.00 0.00 1.52 -0.12 40 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.39 -0.05 40 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.22 -0.05 40 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 1.08 -0.01 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.95 0.00 41 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.85 -0.02 41 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.76 -0.01 41 0 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.67 0.00 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.62 +0.02 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.56 +0.03 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.49 +0.03 42 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.45 +0.04 43 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 +0.04 43 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.36 +0.05 43 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.32 +0.04 43 0 63 0
30MAR27 16.00 C 0.00 0.00 0.00 11.76 -0.01 44 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 11.36 +0.05 46 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 10.88 +0.02 44 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.39 -0.02 42 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.95 +0.01 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.49 -0.03 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.13 +0.02 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.73 +0.02 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.30 +0.05 39 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.56 +0.02 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.87 +0.03 38 0 10 0
30MAR27 23.00 C 0.00 0.00 0.00 6.23 0.00 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.64 +0.02 38 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 5.10 -0.05 38 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 4.60 0.00 38 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 4.11 -0.09 38 0 9 0
30MAR27 28.00 C 0.00 0.00 0.00 3.71 -0.09 38 0 14 0
30MAR27 29.00 C 3.42 3.42 3.42 3.38 -0.02 38 10 85 +10
30MAR27 30.00 C 0.00 0.00 0.00 3.06 -0.10 38 0 106 0
30MAR27 31.00 C 0.00 0.00 0.00 2.76 -0.12 39 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 2.52 -0.05 39 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 2.26 -0.06 39 0 56 0
30MAR27 34.00 C 0.00 0.00 0.00 2.05 -0.03 39 0 81 0
30MAR27 35.00 C 0.00 0.00 0.00 1.86 -0.03 39 0 83 0
30MAR27 36.00 C 0.00 0.00 0.00 1.70 -0.10 40 0 71 0
30MAR27 37.00 C 0.00 0.00 0.00 1.55 -0.07 40 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.46 +0.02 41 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.34 +0.02 41 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 1.22 +0.02 41 0 51 0
30MAR27 41.00 C 0.00 0.00 0.00 1.13 +0.05 42 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.05 +0.06 42 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.96 +0.04 42 0 8 0
30MAR27 44.00 C 0.00 0.00 0.00 0.88 +0.04 42 0 102 0
TOTAL CALL 2,904 114,548 +1,008
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 148 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 141 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 133 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 126 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 119 0 140 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 112 0 186 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 269 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 458 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 292 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 79 0 429 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,173 0
29APR26 23.00 P 0.01 0.01 0.01 0.01 0.00 55 7 952 0
29APR26 24.00 P 0.03 0.03 0.03 0.03 0.00 52 1 1,118 -1
29APR26 25.00 P 0.06 0.06 0.06 0.07 -0.01 47 36 1,974 -21
29APR26 26.00 P 0.19 0.19 0.14 0.18 -0.02 43 64 3,044 -64
29APR26 27.00 P 0.41 0.46 0.33 0.42 -0.02 40 123 1,612 +93
29APR26 28.00 P 0.91 1.03 0.78 0.87 -0.03 37 416 2,041 -18
29APR26 29.00 P 0.00 0.00 0.00 1.61 +0.01 36 6 1,775 0
29APR26 30.00 P 2.51 2.51 2.51 2.53 +0.05 40 70 4,072 0
29APR26 31.00 P 0.00 0.00 0.00 3.49 +0.07 41 0 1,167 0
29APR26 32.00 P 0.00 0.00 0.00 4.48 +0.09 0 0 1,437 -56
29APR26 33.00 P 5.40 5.40 5.40 5.48 +0.03 0 1 15 0
29APR26 34.00 P 0.00 0.00 0.00 6.48 +0.06 0 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 7.48 +0.06 0 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 8.48 +0.08 0 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 9.48 +0.04 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.48 +0.05 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.48 +0.09 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.48 +0.03 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.48 +0.01 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.48 +0.05 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.48 +0.04 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.48 +0.10 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.48 +0.05 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 18.48 +0.05 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 19.48 +0.05 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 20.48 +0.08 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 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 59 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 222 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 235 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 181 0
28MAY26 20.00 P 0.03 0.03 0.03 0.02 +0.01 47 10 628 +10
28MAY26 21.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 370 0
28MAY26 22.00 P 0.09 0.10 0.08 0.07 +0.01 43 11 1,274 +11
28MAY26 23.00 P 0.00 0.00 0.00 0.15 +0.02 43 0 2,365 0
28MAY26 24.00 P 0.28 0.28 0.23 0.25 +0.01 41 68 3,758 +12
28MAY26 25.00 P 0.43 0.47 0.37 0.43 0.00 40 56 1,739 +8
28MAY26 26.00 P 0.74 0.75 0.60 0.69 -0.01 39 103 1,589 0
28MAY26 27.00 P 1.02 1.03 1.02 1.05 -0.01 38 40 1,677 +30
28MAY26 28.00 P 1.45 1.53 1.45 1.56 0.00 37 107 2,571 +97
28MAY26 29.00 P 2.12 2.12 2.12 2.12 -0.07 35 16 790 +6
28MAY26 30.00 P 3.00 3.00 2.80 2.91 0.00 37 35 741 -10
28MAY26 31.00 P 0.00 0.00 0.00 3.73 +0.02 37 0 990 0
28MAY26 32.00 P 0.00 0.00 0.00 4.61 +0.02 37 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 5.56 +0.10 39 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 6.49 +0.03 35 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.48 -0.10 0 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 8.48 -0.05 0 0 407 0
28MAY26 37.00 P 0.00 0.00 0.00 9.48 -0.03 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.48 -0.04 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.48 -0.11 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.48 -0.03 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.48 -0.09 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.48 -0.03 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.48 -0.13 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 16.48 -0.13 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 17.50 -0.02 75 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 18.48 +0.05 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 19.48 -0.07 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 20.48 +0.05 0 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 79 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 51 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 0.06 0.06 0.06 0.03 0.00 42 50 493 +50
29JUN26 19.50 P 0.08 0.08 0.08 0.04 -0.01 41 50 773 +50
29JUN26 20.00 P 0.11 0.11 0.11 0.06 0.00 41 10 1,293 +10
29JUN26 21.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 1,482 0
29JUN26 22.00 P 0.00 0.00 0.00 0.20 -0.01 40 0 1,975 0
29JUN26 23.00 P 0.33 0.33 0.33 0.33 -0.01 40 41 1,486 0
29JUN26 24.00 P 0.52 0.54 0.48 0.51 -0.02 39 8 2,146 +6
29JUN26 25.00 P 0.77 0.82 0.77 0.75 -0.03 38 48 4,274 -1
29JUN26 26.00 P 1.03 1.03 1.03 1.07 -0.03 38 31 4,462 +31
29JUN26 27.00 P 1.55 1.55 1.42 1.48 -0.03 37 105 1,997 +87
29JUN26 28.00 P 2.07 2.07 1.95 2.00 -0.02 37 35 2,339 +25
29JUN26 29.00 P 2.57 2.57 2.56 2.62 -0.01 37 10 2,144 +10
29JUN26 30.00 P 3.24 3.24 3.24 3.23 -0.08 36 10 3,336 0
29JUN26 31.00 P 0.00 0.00 0.00 4.07 0.00 38 0 2,031 0
29JUN26 32.00 P 0.00 0.00 0.00 4.88 -0.10 38 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 5.71 -0.07 37 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 6.60 +0.05 36 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.52 -0.09 34 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 8.48 -0.08 0 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.50 -0.04 38 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 10.48 -0.06 0 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 11.48 -0.11 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.48 -0.06 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.48 -0.13 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.48 -0.04 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.48 -0.13 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.48 -0.13 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.50 -0.11 58 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.50 -0.03 60 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.48 -0.07 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.48 -0.05 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 93 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 0.00 42 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 0.00 42 0 50 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30JUL26 18.00 P 0.12 0.12 0.12 0.05 -0.01 40 60 64 +60
30JUL26 18.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 3 0
30JUL26 19.00 P 0.00 0.00 0.00 0.10 0.00 40 0 3 0
30JUL26 19.50 P 0.00 0.00 0.00 0.13 -0.01 40 0 156 0
30JUL26 20.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 60 0
30JUL26 21.00 P 0.36 0.37 0.32 0.29 -0.01 40 155 566 +125
30JUL26 22.00 P 0.47 0.47 0.45 0.45 -0.02 40 21 105 +20
30JUL26 23.00 P 0.69 0.71 0.69 0.67 -0.02 40 40 293 +25
30JUL26 24.00 P 0.95 0.96 0.95 0.92 -0.04 39 31 618 +31
30JUL26 25.00 P 1.30 1.30 1.20 1.25 -0.05 38 21 141 +17
30JUL26 26.00 P 1.75 1.75 1.63 1.67 -0.03 38 80 249 +80
30JUL26 27.00 P 2.16 2.17 2.10 2.16 -0.02 38 113 699 +99
30JUL26 28.00 P 2.70 2.76 2.58 2.73 -0.01 38 160 163 +138
30JUL26 29.00 P 3.46 3.46 3.46 3.37 -0.01 38 10 27 +9
30JUL26 30.00 P 0.00 0.00 0.00 4.07 -0.01 38 0 20 0
30JUL26 31.00 P 0.00 0.00 0.00 4.90 +0.03 39 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.64 -0.07 38 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.54 -0.02 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.36 -0.02 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.22 -0.05 36 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.19 -0.13 37 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.97 -0.29 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.93 -0.29 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.89 -0.28 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.95 -0.19 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 114 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 -0.01 41 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.10 -0.02 40 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 -0.02 40 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 272 0
29SEP26 18.50 P 0.00 0.00 0.00 0.21 -0.03 40 0 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.27 -0.03 40 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.33 -0.04 40 0 735 0
29SEP26 20.00 P 0.00 0.00 0.00 0.41 -0.04 40 0 4,264 0
29SEP26 21.00 P 0.00 0.00 0.00 0.60 -0.03 40 0 1,090 0
29SEP26 22.00 P 0.00 0.00 0.00 0.83 -0.03 40 0 1,450 0
29SEP26 23.00 P 0.00 0.00 0.00 1.08 -0.04 40 0 1,490 0
29SEP26 24.00 P 1.40 1.40 1.40 1.41 -0.02 39 1 5,267 0
29SEP26 25.00 P 1.79 1.79 1.73 1.79 -0.02 39 46 3,205 +46
29SEP26 26.00 P 0.00 0.00 0.00 2.22 -0.03 39 0 1,694 0
29SEP26 27.00 P 0.00 0.00 0.00 2.74 -0.04 39 0 6,435 0
29SEP26 28.00 P 0.00 0.00 0.00 3.29 -0.02 38 0 1,798 0
29SEP26 29.00 P 0.00 0.00 0.00 3.93 -0.01 38 0 812 0
29SEP26 30.00 P 0.00 0.00 0.00 4.60 0.00 38 0 1,566 0
29SEP26 31.00 P 0.00 0.00 0.00 5.33 +0.01 38 0 1,066 0
29SEP26 32.00 P 0.00 0.00 0.00 6.09 -0.03 38 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 6.92 -0.07 39 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 7.75 -0.06 39 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.60 -0.07 39 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.48 -0.07 39 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.38 -0.08 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.28 -0.02 38 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.08 -0.25 32 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.15 -0.12 38 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.09 -0.13 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.02 -0.16 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.99 -0.15 30 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.93 -0.19 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.95 -0.14 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.78 -0.21 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.86 -0.19 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.89 -0.15 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.15 +0.02 39 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.20 +0.03 40 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 +0.03 39 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.36 +0.03 39 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 +0.04 39 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 +0.03 39 0 40 0
30DEC26 19.50 P 0.00 0.00 0.00 0.61 +0.04 39 0 35 0
30DEC26 20.00 P 0.78 0.78 0.78 0.72 +0.03 39 25 330 +25
30DEC26 21.00 P 0.00 0.00 0.00 0.97 +0.04 39 0 186 0
30DEC26 22.00 P 0.00 0.00 0.00 1.25 +0.03 39 0 278 0
30DEC26 23.00 P 0.00 0.00 0.00 1.57 -0.01 39 0 322 0
30DEC26 24.00 P 0.00 0.00 0.00 1.94 -0.05 39 0 388 0
30DEC26 25.00 P 0.00 0.00 0.00 2.37 -0.06 39 0 831 0
30DEC26 26.00 P 0.00 0.00 0.00 2.86 -0.03 39 0 679 0
30DEC26 27.00 P 0.00 0.00 0.00 3.38 -0.04 39 0 886 0
30DEC26 28.00 P 0.00 0.00 0.00 3.96 -0.06 39 0 446 0
30DEC26 29.00 P 0.00 0.00 0.00 4.58 -0.06 39 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 5.28 0.00 39 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 5.98 +0.15 39 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 6.72 -0.07 40 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.49 -0.07 40 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 8.29 -0.08 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 9.11 -0.08 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 9.96 -0.03 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.87 -0.09 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.74 -0.01 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.63 -0.02 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.48 -0.21 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.43 -0.12 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.19 -0.19 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.29 +0.03 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.12 -0.10 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.08 -0.08 37 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.03 -0.10 35 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.98 -0.11 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.96 -0.09 28 0 0 0
30MAR27 16.00 P 0.35 0.35 0.35 0.26 +0.03 38 8 21 +8
30MAR27 16.50 P 0.00 0.00 0.00 0.32 +0.04 38 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.38 +0.04 38 0 49 0
30MAR27 17.50 P 0.00 0.00 0.00 0.45 +0.04 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 +0.04 38 0 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.62 +0.04 38 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.73 +0.04 38 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 0.84 +0.04 38 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.96 +0.04 38 0 286 0
30MAR27 21.00 P 0.00 0.00 0.00 1.25 +0.04 38 0 274 0
30MAR27 22.00 P 0.00 0.00 0.00 1.54 0.00 38 0 166 0
30MAR27 23.00 P 0.00 0.00 0.00 1.88 -0.03 38 0 333 0
30MAR27 24.00 P 0.00 0.00 0.00 2.24 -0.11 37 0 407 0
30MAR27 25.00 P 0.00 0.00 0.00 2.72 -0.09 38 0 462 0
30MAR27 26.00 P 0.00 0.00 0.00 3.21 -0.07 37 0 375 0
30MAR27 27.00 P 0.00 0.00 0.00 3.75 -0.04 38 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 4.34 -0.08 38 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 4.97 -0.07 38 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 5.64 -0.02 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.37 +0.01 39 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.07 -0.05 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 7.83 -0.06 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.61 -0.06 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.42 -0.06 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.24 -0.04 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.08 -0.04 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.94 -0.16 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.83 -0.04 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.69 -0.06 39 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.59 -0.07 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.49 -0.01 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.41 +0.06 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.32 +0.09 39 0 1 0
TOTAL PUT 2,339 136,725 +1,048
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 75.45
29APR26 49.00 C 0.00 0.00 0.00 26.48 +0.50 100 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.48 +0.50 94 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.98 +0.50 81 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.48 +0.50 68 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.98 +0.50 52 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.48 +0.50 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.98 +0.49 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.48 +0.49 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.98 +0.49 0 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 5.49 +0.50 20 0 90 0
29APR26 72.50 C 0.00 0.00 0.00 2.99 +0.45 10 0 157 0
29APR26 75.00 C 0.74 0.76 0.68 0.80 +0.22 11 75 662 -75
29APR26 77.50 C 0.00 0.00 0.00 0.05 +0.02 12 0 538 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 17 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 33 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.57 +0.50 37 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.08 +0.50 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.58 +0.50 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.09 +0.50 29 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.59 +0.49 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.10 +0.50 18 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.61 +0.50 17 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.11 +0.49 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.64 +0.49 12 0 84 0
28MAY26 72.50 C 3.18 3.18 3.18 3.20 +0.23 9 4 162 +4
28MAY26 75.00 C 1.36 1.36 1.36 1.42 +0.19 11 30 354 +28
28MAY26 77.50 C 0.40 0.40 0.40 0.43 +0.09 11 2 266 +2
28MAY26 80.00 C 0.00 0.00 0.00 0.09 +0.03 11 0 237 0
28MAY26 82.50 C 0.00 0.00 0.00 0.02 +0.01 12 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 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 28.58 +0.50 42 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.58 +0.50 38 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.58 +0.49 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.58 +0.49 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.09 +0.50 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.60 +0.50 28 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.10 +0.49 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.61 +0.49 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.12 +0.50 18 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.62 +0.49 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 8.13 +0.49 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.68 +0.37 11 0 72 0
29JUN26 72.50 C 3.42 3.42 3.42 3.32 +0.18 9 1 195 -1
29JUN26 75.00 C 0.00 0.00 0.00 1.64 +0.16 11 0 216 0
29JUN26 77.50 C 0.60 0.60 0.60 0.64 +0.10 11 2 140 +2
29JUN26 80.00 C 0.00 0.00 0.00 0.21 +0.03 11 0 40 0
29JUN26 82.50 C 0.00 0.00 0.00 0.05 0.00 11 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 11 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 25.59 +0.50 33 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.09 +0.50 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.60 +0.50 23 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 18.11 +0.50 22 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.61 +0.49 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.12 +0.50 14 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.63 +0.50 13 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 8.14 +0.49 11 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.73 +0.33 11 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.50 +0.18 10 0 15 0
30JUL26 75.00 C 1.86 1.86 1.86 1.89 +0.13 10 15 17 +15
30JUL26 77.50 C 0.85 0.85 0.85 0.88 +0.08 11 30 70 +30
30JUL26 80.00 C 0.36 0.36 0.36 0.36 +0.05 11 45 104 +45
30JUL26 82.50 C 0.00 0.00 0.00 0.13 +0.02 11 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.04 +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 16 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.58 +0.50 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.58 +0.50 25 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.58 +0.49 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.59 +0.50 27 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 23.09 +0.50 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.60 +0.50 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 18.11 +0.50 18 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.61 +0.49 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 13.12 +0.50 11 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.64 +0.49 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 8.23 +0.47 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.02 +0.43 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.12 +0.36 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.53 +0.27 11 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.47 +0.19 11 0 0 0
29SEP26 80.00 C 0.62 0.62 0.62 0.78 +0.12 11 15 32 +15
29SEP26 82.50 C 0.00 0.00 0.00 0.38 +0.07 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.17 +0.03 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 +0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 +0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.60 +0.50 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.62 +0.50 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.63 +0.49 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 23.17 +0.49 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.71 +0.49 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.26 +0.65 12 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.80 +0.49 10 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.37 +0.49 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.98 +0.47 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.70 +0.45 10 0 0 0
30DEC26 70.00 C 6.20 6.20 6.20 6.60 +0.41 10 20 141 -20
30DEC26 72.50 C 0.00 0.00 0.00 4.76 +0.35 10 0 139 0
30DEC26 75.00 C 2.88 2.88 2.88 3.15 +0.27 10 40 105 -40
30DEC26 77.50 C 0.00 0.00 0.00 2.02 +0.19 10 0 53 0
30DEC26 80.00 C 0.00 0.00 0.00 1.23 +0.15 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.70 +0.09 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 +0.05 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 +0.04 10 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 +0.02 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 +0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 25.92 +0.50 13 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.47 +0.49 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.03 +0.49 11 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.59 +0.49 10 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.17 +0.48 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.79 +0.46 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.48 +0.43 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.29 +0.37 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.28 +0.30 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.52 +0.25 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.90 +0.16 10 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.75 +0.12 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.84 +0.05 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.20 +0.03 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.75 +0.02 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.45 0.00 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.26 -0.01 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.16 +0.01 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 -0.01 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
TOTAL CALL 279 4,679 +5
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 31 0 329 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 22 0 932 0
29APR26 72.50 P 0.05 0.05 0.05 0.01 -0.02 13 1 446 -1
29APR26 75.00 P 0.40 0.41 0.40 0.35 -0.24 12 30 392 +6
29APR26 77.50 P 0.00 0.00 0.00 2.13 -0.42 15 0 99 0
29APR26 80.00 P 0.00 0.00 0.00 4.55 -0.50 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.05 -0.50 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.55 -0.50 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.05 -0.50 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.76 -0.35 76 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.26 -0.40 85 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 19.76 -0.36 94 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.27 -0.34 103 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.76 -0.36 110 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 -0.02 11 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.19 -0.08 11 0 490 0
28MAY26 75.00 P 1.10 1.10 0.90 0.87 -0.17 12 24 571 +6
28MAY26 77.50 P 2.59 2.59 2.59 2.42 -0.35 12 15 370 +15
28MAY26 80.00 P 0.00 0.00 0.00 4.56 -0.49 11 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 7.05 -0.50 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.55 -0.50 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.05 -0.50 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 14.76 -0.54 38 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.27 -0.53 42 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 19.77 -0.53 47 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.27 -0.53 51 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.77 -0.53 55 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 38 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 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 31 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 52 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 17 0 165 0
29JUN26 65.00 P 0.06 0.06 0.06 0.01 0.00 13 2 169 -2
29JUN26 67.50 P 0.09 0.09 0.09 0.03 -0.01 12 3 103 -3
29JUN26 70.00 P 0.00 0.00 0.00 0.14 -0.06 11 0 175 0
29JUN26 72.50 P 0.57 0.58 0.57 0.54 -0.16 11 41 277 +41
29JUN26 75.00 P 0.00 0.00 0.00 1.49 -0.24 11 0 135 0
29JUN26 77.50 P 0.00 0.00 0.00 3.12 -0.22 12 0 75 0
29JUN26 80.00 P 0.00 0.00 0.00 5.27 -0.31 13 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.49 -0.48 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 9.95 -0.49 11 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.44 -0.72 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.12 -0.52 26 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.61 -0.52 29 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.10 -0.52 31 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.59 -0.52 34 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.09 -0.52 37 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 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 17 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 11 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 -0.02 11 0 51 0
30JUL26 70.00 P 0.34 0.34 0.34 0.23 -0.08 11 40 55 -40
30JUL26 72.50 P 0.75 0.75 0.75 0.72 -0.15 11 40 137 +40
30JUL26 75.00 P 0.00 0.00 0.00 1.71 -0.18 11 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.24 -0.23 11 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 5.32 -0.33 12 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.51 -0.48 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 9.95 -0.50 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.44 -0.72 12 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.12 -0.52 22 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.61 -0.52 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.10 -0.52 27 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.60 -0.51 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 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 18 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 0.00 12 0 75 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.01 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 -0.03 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.49 -0.07 11 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 1.11 -0.14 11 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.14 -0.24 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.54 -0.31 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.41 -0.40 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.60 -0.46 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 9.98 -0.48 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.44 -0.74 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.15 -0.50 19 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.61 -0.52 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.10 -0.52 23 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.60 -0.51 25 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.09 -0.52 27 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 0.01 -0.01 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.12 -0.02 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.30 -0.05 10 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.69 -0.09 11 0 40 0
30DEC26 72.50 P 1.68 1.68 1.68 1.36 -0.16 11 4 229 -4
30DEC26 75.00 P 2.76 2.76 2.76 2.40 -0.24 11 20 74 0
30DEC26 77.50 P 0.00 0.00 0.00 3.73 -0.32 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.53 -0.39 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.66 -0.45 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.00 -0.48 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.45 -0.75 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.15 -0.50 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.62 -0.51 18 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.12 -0.50 20 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.61 -0.50 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.10 -0.51 23 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 0.01 -0.01 11 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.04 -0.02 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.10 -0.04 11 0 6 0
30MAR27 65.00 P 0.46 0.46 0.46 0.24 -0.08 11 2 15 0
30MAR27 67.50 P 0.00 0.00 0.00 0.52 -0.13 11 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 0.99 -0.21 11 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 1.75 -0.27 11 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.80 -0.36 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.09 -0.40 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.79 -0.46 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 7.81 -0.49 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.06 -0.50 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.46 -0.89 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.37 -0.52 17 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 17.94 -0.50 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.37 -0.47 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.78 -0.48 22 0 0 0
TOTAL PUT 222 7,388 +58
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$ 51.35
29APR26 37.00 C 0.00 0.00 0.00 14.35 +0.18 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 13.36 +0.18 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 12.37 +0.19 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 11.36 +0.24 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.36 +0.24 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.37 +0.25 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 8.37 +0.24 0 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 7.37 +0.24 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.37 +0.24 0 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 5.38 +0.25 31 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 4.39 +0.23 29 0 665 0
29APR26 48.00 C 0.00 0.00 0.00 3.43 +0.21 29 0 834 0
29APR26 49.00 C 2.62 2.62 2.62 2.50 +0.08 27 30 1,233 -14
29APR26 50.00 C 1.79 1.79 1.79 1.70 +0.06 28 3 2,090 0
29APR26 52.50 C 0.50 0.50 0.44 0.44 +0.01 29 42 1,982 +39
29APR26 55.00 C 0.09 0.09 0.09 0.06 0.00 29 5 561 +5
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 493 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.44 +0.26 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.44 +0.26 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.45 +0.32 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.45 +0.19 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.45 +0.24 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.46 +0.24 22 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.48 +0.24 23 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 6.51 +0.24 23 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 5.56 +0.22 23 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 4.66 +0.21 23 0 526 0
28MAY26 48.00 C 0.00 0.00 0.00 3.81 +0.19 23 0 947 0
28MAY26 49.00 C 0.00 0.00 0.00 2.99 +0.03 22 0 990 0
28MAY26 50.00 C 2.42 2.42 2.42 2.30 +0.05 22 100 1,885 -100
28MAY26 52.50 C 1.10 1.17 1.04 1.05 +0.02 22 342 1,757 +286
28MAY26 55.00 C 0.45 0.48 0.43 0.42 +0.04 23 54 778 +4
28MAY26 57.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 8,104 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 +0.01 24 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 15.45 +0.28 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.45 +0.27 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.64 +0.42 39 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 12.53 +0.27 24 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.55 +0.27 26 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 10.57 +0.26 25 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 9.60 +0.25 25 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.62 +0.23 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.68 +0.22 23 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.78 +0.22 24 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.91 +0.20 24 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 5.08 +0.18 23 0 515 0
29JUN26 48.00 C 0.00 0.00 0.00 4.32 +0.17 24 0 662 0
29JUN26 49.00 C 3.79 3.79 3.79 3.52 -0.01 22 30 1,273 +30
29JUN26 50.00 C 3.13 3.13 2.85 2.90 +0.05 23 106 3,253 -64
29JUN26 52.50 C 1.71 1.71 1.68 1.68 +0.02 23 9 4,526 +9
29JUN26 55.00 C 0.00 0.00 0.00 0.89 0.00 23 0 9,118 0
29JUN26 57.50 C 0.00 0.00 0.00 0.45 +0.02 24 0 861 0
29JUN26 60.00 C 0.23 0.23 0.23 0.20 +0.01 24 10 457 +10
29JUN26 62.50 C 0.00 0.00 0.00 0.08 0.00 24 0 380 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 0.00 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 26 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 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 11.73 +0.42 35 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.60 +0.25 26 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.64 +0.26 25 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.66 +0.22 24 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.74 +0.22 24 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.85 +0.20 24 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 6.00 +0.19 24 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 5.21 +0.18 24 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 4.46 +0.15 24 0 341 0
30JUL26 49.00 C 0.00 0.00 0.00 3.72 -0.01 23 0 181 0
30JUL26 50.00 C 0.00 0.00 0.00 3.11 -0.02 23 0 579 0
30JUL26 52.50 C 2.12 2.12 2.06 1.94 +0.02 24 88 270 +45
30JUL26 55.00 C 1.22 1.22 1.22 1.15 +0.04 24 2 103 0
30JUL26 57.50 C 0.71 0.71 0.71 0.62 +0.02 24 2 37 0
30JUL26 60.00 C 0.42 0.42 0.40 0.31 +0.01 24 71 131 +71
30JUL26 62.50 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.07 0.00 24 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 15.48 +0.27 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.50 +0.25 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.64 +0.39 32 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.60 +0.26 27 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 11.73 +0.29 30 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.65 +0.16 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.74 +0.25 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.81 +0.21 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.94 +0.19 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.12 +0.18 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.35 +0.16 25 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 5.62 +0.14 25 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.96 +0.14 25 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 4.34 +0.10 24 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.77 +0.02 24 0 673 0
29SEP26 52.50 C 0.00 0.00 0.00 2.64 -0.01 25 0 1,338 0
29SEP26 55.00 C 1.92 1.92 1.92 1.82 +0.03 25 10 231 +6
29SEP26 57.50 C 0.00 0.00 0.00 1.19 +0.01 25 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.77 +0.01 25 0 425 0
29SEP26 62.50 C 0.61 0.61 0.61 0.48 0.00 25 33 205 0
29SEP26 65.00 C 0.00 0.00 0.00 0.29 0.00 25 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 0.17 0.00 25 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 0.00 25 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.55 +0.24 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.64 +0.28 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.67 +0.26 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.77 +0.23 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.00 +0.36 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.04 +0.21 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.24 +0.19 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 8.44 +0.15 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.73 +0.14 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 7.04 +0.13 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.42 +0.12 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.81 +0.10 25 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 5.27 +0.09 25 0 90 0
30DEC26 50.00 C 0.00 0.00 0.00 4.75 +0.04 25 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 3.64 -0.01 25 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.76 -0.01 25 0 497 0
30DEC26 57.50 C 0.00 0.00 0.00 2.08 0.00 25 0 169 0
30DEC26 60.00 C 0.00 0.00 0.00 1.53 +0.01 25 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 1.10 0.00 25 0 208 0
30DEC26 65.00 C 0.00 0.00 0.00 0.78 -0.01 25 0 195 0
30DEC26 67.50 C 0.00 0.00 0.00 0.55 0.00 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.39 0.00 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.18 -0.01 25 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 13.72 +0.26 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.84 +0.25 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.10 +0.37 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.27 +0.33 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.47 +0.32 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.83 +0.18 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.15 +0.17 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.49 +0.17 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.87 +0.15 26 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 7.28 +0.15 26 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 6.71 +0.13 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 6.20 +0.13 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 5.51 -0.07 25 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.44 +0.10 25 0 124 0
30MAR27 55.00 C 0.00 0.00 0.00 3.55 +0.09 25 0 140 0
30MAR27 57.50 C 0.00 0.00 0.00 2.81 +0.07 25 0 106 0
30MAR27 60.00 C 2.18 2.18 2.12 2.20 +0.05 25 3 334 +3
30MAR27 62.50 C 0.00 0.00 0.00 1.71 +0.04 25 0 133 0
30MAR27 65.00 C 0.00 0.00 0.00 1.31 -0.02 25 0 246 0
30MAR27 67.50 C 0.00 0.00 0.00 1.03 -0.01 26 0 89 0
30MAR27 70.00 C 0.00 0.00 0.00 0.81 +0.01 26 0 583 0
30MAR27 72.50 C 0.00 0.00 0.00 0.60 0.00 26 0 4 0
30MAR27 75.00 C 0.00 0.00 0.00 0.46 +0.02 26 0 0 0
TOTAL CALL 940 61,714 +330
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 81 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 74 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 68 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 62 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 56 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 616 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,548 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,436 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,256 0
29APR26 47.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 4,021 0
29APR26 48.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 6,922 0
29APR26 49.00 P 0.00 0.00 0.00 0.16 -0.07 29 0 1,738 0
29APR26 50.00 P 0.34 0.36 0.33 0.37 -0.09 29 110 2,277 -10
29APR26 52.50 P 1.40 1.40 1.40 1.61 -0.12 30 30 896 0
29APR26 55.00 P 3.45 3.64 3.45 3.76 -0.18 35 120 87 +60
29APR26 57.50 P 0.00 0.00 0.00 6.15 -0.25 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 8.65 -0.25 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 11.18 -0.22 66 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 13.67 -0.24 74 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 16.17 -0.31 84 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 18.67 -0.23 93 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.17 -0.23 102 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.68 -0.22 115 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 705 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 863 0
28MAY26 44.00 P 0.08 0.08 0.08 0.03 0.00 24 100 567 -100
28MAY26 45.00 P 0.11 0.11 0.11 0.06 -0.01 24 20 995 0
28MAY26 46.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 653 0
28MAY26 47.00 P 0.25 0.25 0.24 0.20 -0.04 23 65 870 -35
28MAY26 48.00 P 0.34 0.34 0.34 0.36 -0.06 23 1 7,780 0
28MAY26 49.00 P 0.53 0.60 0.53 0.59 -0.06 23 15 3,772 0
28MAY26 50.00 P 0.90 0.90 0.82 0.91 -0.06 23 53 2,075 +17
28MAY26 52.50 P 2.07 2.07 2.02 2.16 -0.07 23 121 1,175 +121
28MAY26 55.00 P 3.94 3.94 3.94 4.05 -0.06 25 30 94 -10
28MAY26 57.50 P 0.00 0.00 0.00 6.20 -0.24 23 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 8.65 -0.25 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 11.27 -0.21 40 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 13.77 -0.21 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.27 -0.21 52 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.77 -0.21 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.27 -0.21 62 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.77 -0.19 67 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 24 0 709 0
29JUN26 42.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 841 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 8,613 0
29JUN26 44.00 P 0.21 0.21 0.19 0.14 -0.03 24 102 896 -62
29JUN26 45.00 P 0.00 0.00 0.00 0.23 -0.04 24 0 8,069 0
29JUN26 46.00 P 0.40 0.40 0.40 0.36 -0.05 24 4 1,718 -4
29JUN26 47.00 P 0.00 0.00 0.00 0.54 -0.07 24 0 1,118 0
29JUN26 48.00 P 0.00 0.00 0.00 0.78 -0.09 24 0 2,183 0
29JUN26 49.00 P 1.08 1.09 1.05 1.09 -0.08 24 33 2,813 0
29JUN26 50.00 P 1.41 1.53 1.41 1.47 -0.11 24 90 4,667 -8
29JUN26 52.50 P 0.00 0.00 0.00 2.75 -0.09 24 0 1,614 0
29JUN26 55.00 P 4.30 4.36 4.30 4.50 -0.06 25 60 742 +60
29JUN26 57.50 P 0.00 0.00 0.00 6.41 -0.23 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.71 -0.24 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.27 -0.21 31 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.77 -0.21 35 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.27 -0.21 40 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.77 -0.21 44 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.27 -0.21 48 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.77 -0.20 52 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.21 -0.27 52 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.70 -0.25 54 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.12 -0.03 24 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 49 0
30JUL26 43.00 P 0.00 0.00 0.00 0.29 -0.05 24 0 126 0
30JUL26 44.00 P 0.00 0.00 0.00 0.43 -0.06 24 0 102 0
30JUL26 45.00 P 0.00 0.00 0.00 0.62 -0.03 24 0 140 0
30JUL26 46.00 P 0.00 0.00 0.00 0.85 -0.03 24 0 212 0
30JUL26 47.00 P 0.00 0.00 0.00 1.11 -0.06 24 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 1.44 -0.07 24 0 83 0
30JUL26 49.00 P 1.76 1.76 1.76 1.83 -0.08 24 1 180 0
30JUL26 50.00 P 2.21 2.21 2.21 2.31 -0.06 24 58 245 0
30JUL26 52.50 P 3.76 3.76 3.76 3.73 -0.06 24 1 257 0
30JUL26 55.00 P 5.49 5.51 5.49 5.50 -0.04 24 16 316 +16
30JUL26 57.50 P 0.00 0.00 0.00 7.53 -0.23 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 9.78 -0.27 24 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.12 -0.28 24 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.37 -0.44 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 16.81 -0.44 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.27 -0.44 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 21.74 -0.46 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.41 -0.27 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.01 25 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 -0.01 25 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.18 -0.03 25 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.26 -0.04 25 0 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.50 -0.06 25 0 704 0
29SEP26 43.00 P 0.00 0.00 0.00 0.67 -0.03 25 0 1,297 0
29SEP26 44.00 P 0.00 0.00 0.00 0.87 -0.03 25 0 575 0
29SEP26 45.00 P 0.00 0.00 0.00 1.11 -0.03 25 0 613 0
29SEP26 46.00 P 0.00 0.00 0.00 1.36 -0.08 24 0 3,374 0
29SEP26 47.00 P 0.00 0.00 0.00 1.72 -0.05 25 0 940 0
29SEP26 48.00 P 0.00 0.00 0.00 2.09 -0.06 25 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 2.51 -0.08 24 0 1,114 0
29SEP26 50.00 P 0.00 0.00 0.00 2.99 -0.06 25 0 1,118 0
29SEP26 52.50 P 0.00 0.00 0.00 4.40 -0.32 25 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 6.07 -0.21 25 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 7.98 -0.23 25 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 10.03 -0.32 24 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.23 -0.37 23 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.69 -0.26 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.09 -0.17 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.52 -0.19 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 21.96 -0.25 24 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.43 -0.25 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.27 -0.03 25 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.36 -0.04 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.47 -0.03 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.60 -0.06 25 0 270 0
30DEC26 41.00 P 0.00 0.00 0.00 0.76 -0.05 25 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 0.95 -0.08 25 0 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.21 -0.03 25 0 435 0
30DEC26 44.00 P 1.44 1.44 1.44 1.46 -0.04 25 45 361 -1
30DEC26 45.00 P 0.00 0.00 0.00 1.75 -0.05 25 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.08 -0.04 25 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 2.45 -0.06 25 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 2.86 -0.05 25 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 3.31 -0.05 25 0 238 0
30DEC26 50.00 P 0.00 0.00 0.00 3.80 -0.07 25 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 5.17 -0.12 25 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 6.78 -0.22 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 8.41 -0.41 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.52 -0.29 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.62 -0.32 24 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 14.85 -0.33 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.26 -0.23 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.52 -0.37 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.03 -0.24 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.46 -0.25 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.64 -0.04 26 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 0.79 -0.05 26 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 0.98 -0.05 26 0 95 0
30MAR27 41.00 P 0.00 0.00 0.00 1.18 -0.06 26 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 1.43 -0.11 26 0 116 0
30MAR27 43.00 P 0.00 0.00 0.00 1.74 -0.07 26 0 295 0
30MAR27 44.00 P 0.00 0.00 0.00 2.06 -0.08 26 0 330 0
30MAR27 45.00 P 0.00 0.00 0.00 2.39 -0.08 26 0 78 0
30MAR27 46.00 P 0.00 0.00 0.00 2.77 -0.10 26 0 140 0
30MAR27 47.00 P 0.00 0.00 0.00 3.18 -0.10 26 0 255 0
30MAR27 48.00 P 3.67 3.67 3.67 3.62 -0.11 26 27 57 +25
30MAR27 49.00 P 4.19 4.19 4.13 4.11 -0.06 26 81 113 +81
30MAR27 50.00 P 4.70 4.71 4.64 4.60 -0.13 26 167 169 +167
30MAR27 52.50 P 6.18 6.18 6.18 6.03 -0.14 27 30 60 +30
30MAR27 55.00 P 7.53 7.53 7.53 7.65 -0.10 27 30 30 +30
30MAR27 57.50 P 0.00 0.00 0.00 9.42 -0.22 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.33 -0.26 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.33 -0.29 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.45 -0.32 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.65 -0.30 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 19.89 -0.34 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.18 -0.35 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.52 -0.36 25 0 0 0
TOTAL PUT 1,410 99,791 +377
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 26.60
24APR26 17.00 C 0.00 0.00 0.00 9.63 +0.23 232 0 0 0
24APR26 17.50 C 0.00 0.00 0.00 9.13 +0.11 218 0 0 0
24APR26 18.00 C 0.00 0.00 0.00 8.60 +0.20 0 0 0 0
24APR26 18.50 C 0.00 0.00 0.00 8.13 +0.23 192 0 0 0
24APR26 19.00 C 0.00 0.00 0.00 7.63 +0.21 180 0 0 0
24APR26 19.50 C 0.00 0.00 0.00 7.12 +0.22 156 0 0 0
24APR26 20.00 C 0.00 0.00 0.00 6.63 +0.22 155 0 0 0
24APR26 21.00 C 0.00 0.00 0.00 5.63 +0.23 132 0 0 0
24APR26 22.00 C 0.00 0.00 0.00 4.60 +0.27 0 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 3.63 +0.30 87 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 2.63 +0.30 65 0 0 0
24APR26 25.00 C 0.00 0.00 0.00 1.63 +0.26 43 0 2 0
24APR26 26.00 C 0.76 0.76 0.65 0.76 +0.19 40 58 587 -4
24APR26 27.00 C 0.21 0.23 0.17 0.23 +0.07 40 782 4,029 -463
24APR26 28.00 C 0.05 0.07 0.04 0.04 +0.01 41 461 2,057 +401
24APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 320 0
24APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 62 0 106 0
24APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 76 0 60 0
24APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 12.11 +0.25 143 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 11.61 +0.14 134 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.11 +0.25 125 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 10.61 +0.20 117 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 10.11 +0.20 108 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 9.63 +0.23 137 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 9.13 +0.11 129 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.61 +0.21 84 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.13 +0.23 113 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 7.63 +0.14 106 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.12 +0.22 89 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.63 +0.13 91 0 343 0
29APR26 21.00 C 0.00 0.00 0.00 5.63 +0.23 77 0 20 0
29APR26 22.00 C 4.54 4.54 4.54 4.61 +0.28 0 100 205 -100
29APR26 23.00 C 0.00 0.00 0.00 3.63 +0.29 50 0 243 0
29APR26 24.00 C 0.00 0.00 0.00 2.63 +0.30 37 0 1,016 0
29APR26 25.00 C 1.51 1.51 1.51 1.64 +0.23 27 1 1,499 -1
29APR26 26.00 C 0.88 0.88 0.82 0.89 +0.18 33 45 3,267 -22
29APR26 27.00 C 0.39 0.39 0.34 0.38 +0.09 34 443 6,257 +230
29APR26 28.00 C 0.15 0.15 0.13 0.14 +0.05 36 62 4,132 0
29APR26 29.00 C 0.07 0.07 0.07 0.04 +0.02 37 15 3,272 -5
29APR26 30.00 C 0.03 0.04 0.03 0.01 0.00 38 9 5,052 -4
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,505 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,503 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 851 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,161 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 2,414 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,057 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 582 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 97 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 103 0 512 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 109 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 115 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 120 0 675 0
30APR26 17.00 C 0.00 0.00 0.00 9.63 - 128 0 0 -
30APR26 17.50 C 0.00 0.00 0.00 9.13 +0.03 121 0 0 0
30APR26 18.00 C 0.00 0.00 0.00 8.61 +0.21 0 0 0 0
30APR26 18.50 C 0.00 0.00 0.00 8.13 +0.16 106 0 0 0
30APR26 19.00 C 0.00 0.00 0.00 7.63 +0.14 99 0 0 0
30APR26 19.50 C 0.00 0.00 0.00 7.12 +0.14 83 0 0 0
30APR26 20.00 C 0.00 0.00 0.00 6.63 +0.11 85 0 0 0
30APR26 21.00 C 0.00 0.00 0.00 5.63 +0.20 72 0 0 0
30APR26 22.00 C 0.00 0.00 0.00 4.61 +0.15 0 0 0 0
30APR26 23.00 C 0.00 0.00 0.00 3.63 +0.29 47 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 2.63 +0.27 34 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 1.65 +0.23 27 0 0 0
30APR26 26.00 C 0.86 0.86 0.86 0.91 +0.17 33 1 202 0
30APR26 27.00 C 0.38 0.39 0.38 0.40 +0.08 34 6 164 +4
30APR26 28.00 C 0.20 0.20 0.16 0.15 +0.04 35 26 42 +6
30APR26 29.00 C 0.07 0.07 0.07 0.04 +0.01 35 20 25 +19
30APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 11.14 +0.03 60 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.64 +0.17 54 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.14 +0.23 47 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.64 +0.23 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.14 +0.04 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.64 +0.22 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.14 +0.17 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.65 +0.16 41 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.15 +0.17 37 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.65 +0.12 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.66 +0.12 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.68 +0.22 31 0 301 0
28MAY26 23.00 C 0.00 0.00 0.00 3.63 +0.07 0 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 2.77 +0.23 26 0 310 0
28MAY26 25.00 C 1.95 1.95 1.91 2.01 +0.24 29 32 1,407 +32
28MAY26 26.00 C 1.32 1.34 1.29 1.38 +0.21 30 279 2,168 -47
28MAY26 27.00 C 0.86 0.86 0.85 0.90 +0.14 31 9 1,309 +1
28MAY26 28.00 C 0.57 0.57 0.51 0.55 +0.11 31 128 4,203 -58
28MAY26 29.00 C 0.36 0.36 0.36 0.33 +0.09 32 6 3,775 0
28MAY26 30.00 C 0.23 0.24 0.23 0.18 +0.06 32 6 6,152 +6
28MAY26 31.00 C 0.15 0.15 0.15 0.09 +0.03 32 45 1,140 +45
28MAY26 32.00 C 0.11 0.11 0.11 0.05 +0.02 32 40 1,425 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 1,437 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 758 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 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 47 0 849 0
28MAY26 40.00 C 0.01 0.01 0.01 0.01 0.00 50 195 335 +195
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 15.14 +0.30 73 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.64 +0.25 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.14 +0.28 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.64 +0.05 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.15 +0.05 65 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.61 +0.22 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.15 +0.29 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.65 +0.18 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.15 +0.04 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.65 +0.18 0 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.16 +0.25 47 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 9.66 +0.25 43 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.16 +0.06 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.66 +0.09 0 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.14 +0.17 0 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.65 +0.11 0 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.17 +0.19 32 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.67 +0.14 28 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 5.69 +0.15 30 0 752 0
29JUN26 22.00 C 0.00 0.00 0.00 4.74 +0.14 31 0 1,146 0
29JUN26 23.00 C 0.00 0.00 0.00 3.83 +0.27 30 0 909 0
29JUN26 24.00 C 0.00 0.00 0.00 2.99 +0.15 30 0 2,003 0
29JUN26 25.00 C 2.18 2.18 2.18 2.19 +0.21 28 20 2,877 -20
29JUN26 26.00 C 1.57 1.57 1.50 1.59 +0.16 29 37 5,740 +2
29JUN26 27.00 C 1.09 1.11 1.06 1.12 +0.10 30 9 4,945 +8
29JUN26 28.00 C 0.00 0.00 0.00 0.79 +0.11 31 0 3,140 0
29JUN26 29.00 C 0.00 0.00 0.00 0.52 +0.08 31 0 1,846 0
29JUN26 30.00 C 0.45 0.45 0.45 0.33 +0.06 31 2 4,528 0
29JUN26 31.00 C 0.00 0.00 0.00 0.20 +0.04 30 0 2,585 0
29JUN26 32.00 C 0.25 0.25 0.25 0.12 +0.02 30 58 1,695 +58
29JUN26 33.00 C 0.19 0.20 0.19 0.07 +0.01 30 31 1,027 +31
29JUN26 34.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 362 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 815 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 224 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 375 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 467 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 426 0
29JUN26 40.00 C 0.06 0.06 0.06 0.01 0.00 38 100 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
30JUL26 17.00 C 0.00 0.00 0.00 9.66 +0.15 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.16 +0.06 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.66 +0.09 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.16 +0.19 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.67 +0.13 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.17 +0.17 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.67 +0.14 26 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.71 +0.15 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.78 +0.18 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.91 +0.26 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.12 +0.24 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.36 +0.19 29 0 103 0
30JUL26 26.00 C 0.00 0.00 0.00 1.80 +0.19 29 0 177 0
30JUL26 27.00 C 0.00 0.00 0.00 1.34 +0.11 30 0 136 0
30JUL26 28.00 C 0.00 0.00 0.00 1.01 +0.11 30 0 532 0
30JUL26 29.00 C 0.00 0.00 0.00 0.75 +0.12 31 0 60 0
30JUL26 30.00 C 0.62 0.62 0.60 0.53 +0.09 31 2 233 +2
30JUL26 31.00 C 0.00 0.00 0.00 0.37 +0.07 31 0 839 0
30JUL26 32.00 C 0.00 0.00 0.00 0.25 +0.05 31 0 200 0
30JUL26 33.00 C 0.00 0.00 0.00 0.17 +0.04 31 0 203 0
30JUL26 34.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 35 0
30JUL26 36.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.03 0.00 31 0 7 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.14 +0.26 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.64 +0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.15 +0.05 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.65 +0.13 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.15 +0.22 43 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.65 +0.14 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.15 +0.04 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.65 +0.18 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.16 +0.25 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.66 +0.15 34 0 2 -8
29SEP26 17.50 C 0.00 0.00 0.00 9.16 +0.06 31 0 0 -12
29SEP26 18.00 C 0.00 0.00 0.00 8.67 +0.10 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.18 +0.21 33 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.69 +0.15 33 0 36 -66
29SEP26 19.50 C 0.00 0.00 0.00 7.21 +0.21 32 0 4 -143
29SEP26 20.00 C 0.00 0.00 0.00 6.74 +0.21 32 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 5.84 +0.28 33 0 179 0
29SEP26 22.00 C 0.00 0.00 0.00 5.01 +0.23 33 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 4.12 +0.08 30 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.57 +0.18 33 0 747 0
29SEP26 25.00 C 0.00 0.00 0.00 2.88 +0.15 31 0 630 0
29SEP26 26.00 C 2.09 2.09 2.09 2.38 +0.13 32 6 866 -6
29SEP26 27.00 C 0.00 0.00 0.00 1.95 +0.12 32 0 2,797 0
29SEP26 28.00 C 0.00 0.00 0.00 1.59 +0.11 32 0 988 0
29SEP26 29.00 C 0.00 0.00 0.00 1.28 +0.08 32 0 1,195 0
29SEP26 30.00 C 0.00 0.00 0.00 1.02 +0.07 32 0 969 0
29SEP26 31.00 C 0.75 0.75 0.75 0.80 +0.05 32 1 468 +1
29SEP26 32.00 C 0.00 0.00 0.00 0.65 +0.05 33 0 390 0
29SEP26 33.00 C 0.00 0.00 0.00 0.53 +0.04 33 0 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.41 +0.03 33 0 422 0
29SEP26 35.00 C 0.00 0.00 0.00 0.32 +0.03 33 0 920 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 +0.01 33 0 790 0
29SEP26 37.00 C 0.31 0.31 0.30 0.18 +0.01 33 150 792 +150
29SEP26 38.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 777 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 0.00 33 0 383 0
29SEP26 41.00 C 0.00 0.00 0.00 0.06 0.00 33 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.65 +0.13 41 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.15 +0.22 38 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.65 +0.14 34 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 11.15 +0.04 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.65 +0.18 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.16 +0.23 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.66 +0.15 30 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.17 +0.07 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.69 +0.12 31 0 0 -10
30DEC26 18.50 C 0.00 0.00 0.00 8.22 +0.25 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.75 +0.21 31 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 7.31 +0.31 31 0 93 0
30DEC26 20.00 C 0.00 0.00 0.00 6.74 +0.21 26 0 114 0
30DEC26 21.00 C 0.00 0.00 0.00 5.86 +0.23 26 0 637 0
30DEC26 22.00 C 0.00 0.00 0.00 5.29 +0.38 31 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 4.61 +0.35 31 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 3.99 +0.20 31 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.33 +0.18 30 0 1,764 0
30DEC26 26.00 C 2.44 2.44 2.44 2.84 +0.16 30 5 2,410 0
30DEC26 27.00 C 0.00 0.00 0.00 2.42 +0.15 30 0 467 0
30DEC26 28.00 C 0.00 0.00 0.00 2.05 +0.14 30 0 2,059 0
30DEC26 29.00 C 0.00 0.00 0.00 1.71 +0.11 30 0 1,447 0
30DEC26 30.00 C 1.27 1.28 1.27 1.44 +0.11 30 10 1,755 0
30DEC26 31.00 C 1.10 1.10 1.10 1.20 +0.09 30 8 1,218 -8
30DEC26 32.00 C 0.00 0.00 0.00 0.99 +0.08 31 0 1,222 0
30DEC26 33.00 C 0.00 0.00 0.00 0.82 +0.05 30 0 184 0
30DEC26 34.00 C 0.00 0.00 0.00 0.71 +0.06 31 0 311 0
30DEC26 35.00 C 0.00 0.00 0.00 0.59 +0.06 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.48 +0.04 31 0 391 0
30DEC26 37.00 C 0.00 0.00 0.00 0.39 +0.04 31 0 220 0
30DEC26 38.00 C 0.39 0.39 0.39 0.32 +0.03 31 1 194 +1
30DEC26 39.00 C 0.00 0.00 0.00 0.26 +0.03 31 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 +0.02 31 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 513 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 10.17 +0.24 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.69 +0.18 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.22 +0.12 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.69 +0.12 26 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.32 +0.34 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.89 +0.35 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.31 +0.30 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.87 +0.24 25 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.13 +0.22 27 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.44 +0.20 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.96 +0.20 30 0 8 0
30MAR27 24.00 C 0.00 0.00 0.00 4.37 +0.32 30 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 3.71 +0.16 29 0 1,687 0
30MAR27 26.00 C 0.00 0.00 0.00 3.23 +0.15 29 0 6,360 0
30MAR27 27.00 C 2.43 2.43 2.43 2.81 +0.14 29 2 8,352 +2
30MAR27 28.00 C 0.00 0.00 0.00 2.43 +0.12 29 0 5,984 0
30MAR27 29.00 C 0.00 0.00 0.00 2.10 +0.13 29 0 91 0
30MAR27 30.00 C 0.00 0.00 0.00 1.81 +0.11 29 0 273 0
30MAR27 31.00 C 0.00 0.00 0.00 1.54 +0.09 29 0 282 0
30MAR27 32.00 C 0.00 0.00 0.00 1.34 +0.10 30 0 210 0
30MAR27 33.00 C 0.00 0.00 0.00 1.18 +0.11 30 0 44 0
30MAR27 34.00 C 0.00 0.00 0.00 1.02 +0.07 30 0 53 0
30MAR27 35.00 C 0.00 0.00 0.00 0.85 +0.05 30 0 114 0
30MAR27 36.00 C 0.00 0.00 0.00 0.73 +0.05 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.61 +0.04 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.52 +0.04 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.43 +0.03 30 0 65 0
30MAR27 40.00 C 0.00 0.00 0.00 0.37 +0.03 30 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.31 +0.03 30 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.26 +0.02 30 0 77 0
TOTAL CALL 3,211 194,410 +217
24APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
24APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
24APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
24APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
24APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
24APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
24APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
24APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
24APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 24 0
24APR26 25.00 P 0.02 0.02 0.02 0.03 -0.01 45 9 332 +4
24APR26 26.00 P 0.15 0.16 0.14 0.16 -0.10 41 832 1,534 +485
24APR26 27.00 P 0.00 0.00 0.00 0.65 -0.20 43 0 206 0
24APR26 28.00 P 0.00 0.00 0.00 1.48 -0.22 50 0 100 0
24APR26 29.00 P 0.00 0.00 0.00 2.47 -0.21 70 0 5 0
24APR26 30.00 P 0.00 0.00 0.00 3.42 -0.26 72 0 0 0
24APR26 31.00 P 0.00 0.00 0.00 4.40 -0.28 0 0 0 0
24APR26 32.00 P 0.00 0.00 0.00 5.41 -0.27 94 0 0 0
24APR26 33.00 P 0.00 0.00 0.00 6.50 -0.18 152 0 1 0
24APR26 34.00 P 0.00 0.00 0.00 7.40 -0.30 0 0 0 0
24APR26 35.00 P 0.00 0.00 0.00 8.40 -0.28 0 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 9.40 -0.28 0 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 10.40 -0.28 0 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 11.42 -0.26 178 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 12.40 -0.28 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 165 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 157 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 148 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 133 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 125 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 224 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 111 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 569 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 90 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2,038 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3,928 0
29APR26 23.00 P 0.01 0.02 0.01 0.01 0.00 46 101 2,416 -5
29APR26 24.00 P 0.02 0.02 0.02 0.02 0.00 38 195 3,428 +195
29APR26 25.00 P 0.08 0.08 0.07 0.08 -0.04 35 101 2,544 +1
29APR26 26.00 P 0.30 0.32 0.28 0.29 -0.11 34 563 2,438 +460
29APR26 27.00 P 0.83 0.84 0.82 0.81 -0.17 37 300 4,414 +100
29APR26 28.00 P 1.61 1.61 1.60 1.57 -0.23 40 37 2,357 +7
29APR26 29.00 P 0.00 0.00 0.00 2.50 -0.19 48 0 3,947 0
29APR26 30.00 P 0.00 0.00 0.00 3.42 -0.32 45 0 1,285 0
29APR26 31.00 P 0.00 0.00 0.00 4.46 -0.27 65 0 1,530 0
29APR26 32.00 P 0.00 0.00 0.00 5.44 -0.24 71 0 299 0
29APR26 33.00 P 0.00 0.00 0.00 6.50 -0.18 94 0 220 0
29APR26 34.00 P 0.00 0.00 0.00 7.43 -0.27 86 0 106 0
29APR26 35.00 P 0.00 0.00 0.00 8.45 -0.23 101 0 91 0
29APR26 36.00 P 0.00 0.00 0.00 9.42 -0.26 97 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 10.63 -0.05 155 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 11.44 -0.24 121 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.45 -0.23 132 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.44 -0.24 136 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 14.46 -0.22 150 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 15.50 -0.18 170 0 0 0
30APR26 17.00 P 0.00 0.00 0.00 0.01 - 118 0 0 -
30APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
30APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 26 0
30APR26 25.00 P 0.09 0.09 0.09 0.09 -0.04 34 2 86 +2
30APR26 26.00 P 0.30 0.31 0.30 0.32 -0.11 34 93 282 +6
30APR26 27.00 P 0.00 0.00 0.00 0.83 -0.18 36 0 5 0
30APR26 28.00 P 0.00 0.00 0.00 1.58 -0.24 39 0 10 0
30APR26 29.00 P 0.00 0.00 0.00 2.50 -0.19 45 0 0 0
30APR26 30.00 P 0.00 0.00 0.00 3.42 -0.32 43 0 0 0
30APR26 31.00 P 0.00 0.00 0.00 4.46 -0.27 62 0 0 0
30APR26 32.00 P 0.00 0.00 0.00 5.46 -0.22 72 0 0 0
30APR26 33.00 P 0.00 0.00 0.00 6.50 -0.18 89 0 0 0
30APR26 34.00 P 0.00 0.00 0.00 7.43 -0.27 81 0 0 0
30APR26 35.00 P 0.00 0.00 0.00 8.45 -0.23 96 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 9.51 -0.17 118 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 10.63 -0.05 146 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 11.44 -0.24 115 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 12.45 -0.23 125 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 62 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 42 0 313 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,295 0
28MAY26 22.00 P 0.00 0.00 0.00 0.03 0.00 32 0 2,326 0
28MAY26 23.00 P 0.07 0.07 0.07 0.08 0.00 31 5 3,567 0
28MAY26 24.00 P 0.17 0.18 0.17 0.19 -0.02 31 32 2,804 +2
28MAY26 25.00 P 0.38 0.40 0.38 0.40 -0.06 31 126 2,109 -10
28MAY26 26.00 P 0.79 0.80 0.75 0.76 -0.10 31 43 3,609 0
28MAY26 27.00 P 1.28 1.32 1.28 1.30 -0.11 32 32 1,306 +30
28MAY26 28.00 P 0.00 0.00 0.00 1.96 -0.15 33 0 2,116 0
28MAY26 29.00 P 0.00 0.00 0.00 2.75 -0.19 35 0 3,544 0
28MAY26 30.00 P 0.00 0.00 0.00 3.63 -0.23 37 0 1,477 0
28MAY26 31.00 P 0.00 0.00 0.00 4.56 -0.17 40 0 907 0
28MAY26 32.00 P 0.00 0.00 0.00 5.57 -0.28 46 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 6.53 -0.15 49 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 7.51 -0.19 52 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.45 -0.23 50 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.51 -0.17 61 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 10.63 -0.05 75 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 11.48 -0.20 66 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 12.49 -0.19 71 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.45 -0.23 70 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 14.46 -0.22 75 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 15.50 -0.18 83 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 74 0 90 0
29JUN26 12.00 P 0.01 0.01 0.01 0.01 0.00 71 30 193 +17
29JUN26 12.50 P 0.01 0.01 0.01 0.01 0.00 67 30 82 +5
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 64 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 55 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 0 210 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,307 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 519 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 0.00 32 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 0.00 31 0 1,489 0
29JUN26 21.00 P 0.06 0.06 0.06 0.06 -0.01 30 30 1,239 0
29JUN26 22.00 P 0.13 0.13 0.13 0.14 -0.02 30 3 1,654 0
29JUN26 23.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 4,090 0
29JUN26 24.00 P 0.48 0.48 0.46 0.51 -0.05 30 244 1,994 +232
29JUN26 25.00 P 0.84 0.86 0.81 0.84 -0.08 30 103 7,293 +100
29JUN26 26.00 P 1.30 1.33 1.30 1.32 -0.14 31 3 3,248 0
29JUN26 27.00 P 0.00 0.00 0.00 1.93 -0.15 32 0 4,564 0
29JUN26 28.00 P 2.67 2.69 2.67 2.62 -0.10 32 85 3,364 -75
29JUN26 29.00 P 0.00 0.00 0.00 3.30 -0.21 30 0 1,347 0
29JUN26 30.00 P 0.00 0.00 0.00 4.13 -0.23 30 0 278 0
29JUN26 31.00 P 0.00 0.00 0.00 5.17 -0.25 36 0 1,852 0
29JUN26 32.00 P 0.00 0.00 0.00 6.12 -0.23 39 0 242 0
29JUN26 33.00 P 0.00 0.00 0.00 7.10 -0.18 42 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 8.06 -0.21 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.03 -0.14 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.98 -0.04 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.96 -0.24 49 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.94 -0.08 50 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.92 +0.01 52 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.92 -0.20 54 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.90 -0.19 55 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.90 -0.16 58 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 31 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.05 0.00 31 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.07 0.00 30 0 202 0
30JUL26 21.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 120 0
30JUL26 22.00 P 0.21 0.21 0.21 0.26 -0.02 30 30 581 +30
30JUL26 23.00 P 0.39 0.39 0.39 0.45 -0.03 30 22 564 +22
30JUL26 24.00 P 0.68 0.68 0.68 0.72 -0.04 30 2 623 0
30JUL26 25.00 P 1.08 1.08 1.08 1.08 -0.09 30 3 1,327 +3
30JUL26 26.00 P 0.00 0.00 0.00 1.57 -0.15 30 0 1,570 0
30JUL26 27.00 P 0.00 0.00 0.00 2.20 -0.12 32 0 198 0
30JUL26 28.00 P 0.00 0.00 0.00 2.87 -0.15 32 0 576 0
30JUL26 29.00 P 0.00 0.00 0.00 3.51 -0.17 30 0 210 0
30JUL26 30.00 P 0.00 0.00 0.00 4.31 -0.18 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.31 -0.22 35 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.23 -0.20 36 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.18 -0.14 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.13 -0.16 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.09 -0.08 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.04 -0.10 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.00 -0.20 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.95 -0.22 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.93 -0.05 45 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.95 -0.17 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.92 -0.17 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 34 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 33 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 33 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.05 0.00 34 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.01 33 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 0.00 33 0 2,648 0
29SEP26 18.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.15 -0.02 33 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.20 -0.02 33 0 1,299 0
29SEP26 20.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 752 0
29SEP26 21.00 P 0.00 0.00 0.00 0.40 -0.05 33 0 1,090 0
29SEP26 22.00 P 0.00 0.00 0.00 0.60 -0.07 32 0 1,230 0
29SEP26 23.00 P 0.89 0.89 0.89 0.91 -0.05 33 3 3,957 +3
29SEP26 24.00 P 0.00 0.00 0.00 1.28 -0.11 33 0 603 0
29SEP26 25.00 P 0.00 0.00 0.00 1.70 -0.14 33 0 3,885 0
29SEP26 26.00 P 0.00 0.00 0.00 2.20 -0.16 34 0 918 0
29SEP26 27.00 P 0.00 0.00 0.00 2.78 -0.17 34 0 712 0
29SEP26 28.00 P 0.00 0.00 0.00 3.43 -0.18 34 0 923 0
29SEP26 29.00 P 0.00 0.00 0.00 4.13 -0.20 35 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 4.89 -0.22 35 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 5.70 -0.23 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.56 -0.24 37 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.45 -0.25 38 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.36 -0.26 39 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.31 -0.27 40 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.27 -0.28 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.25 -0.28 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.25 -0.28 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.25 -0.28 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.26 -0.28 51 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.28 -0.28 53 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.29 -0.29 56 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 0.06 0.06 0.06 0.03 0.00 31 123 154 +123
30DEC26 15.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 0.00 31 0 80 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 0.00 32 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.01 31 0 495 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 -0.02 31 0 561 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 535 0
30DEC26 19.50 P 0.00 0.00 0.00 0.35 -0.04 31 0 146 0
30DEC26 20.00 P 0.00 0.00 0.00 0.43 -0.02 31 0 3,418 0
30DEC26 21.00 P 0.00 0.00 0.00 0.63 -0.05 31 0 630 0
30DEC26 22.00 P 0.00 0.00 0.00 0.91 -0.05 31 0 812 0
30DEC26 23.00 P 0.00 0.00 0.00 1.23 -0.06 31 0 901 0
30DEC26 24.00 P 1.70 1.70 1.70 1.61 -0.09 31 6 855 0
30DEC26 25.00 P 0.00 0.00 0.00 2.06 -0.10 32 0 1,782 0
30DEC26 26.00 P 0.00 0.00 0.00 2.56 -0.12 32 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.14 -0.13 32 0 360 0
30DEC26 28.00 P 0.00 0.00 0.00 3.77 -0.15 32 0 563 0
30DEC26 29.00 P 0.00 0.00 0.00 4.45 -0.17 32 0 745 0
30DEC26 30.00 P 0.00 0.00 0.00 5.19 -0.18 33 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 5.97 -0.20 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.78 -0.22 34 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.64 -0.23 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.53 -0.23 35 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.45 -0.24 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.38 -0.26 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.34 -0.26 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.31 -0.27 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.30 -0.27 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.30 -0.27 43 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.30 -0.28 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.31 -0.28 47 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.01 30 0 302 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.22 -0.02 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 145 0
30MAR27 18.50 P 0.00 0.00 0.00 0.34 -0.03 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.42 -0.01 30 0 62 0
30MAR27 19.50 P 0.00 0.00 0.00 0.50 -0.03 30 0 103 0
30MAR27 20.00 P 0.00 0.00 0.00 0.59 -0.06 30 0 222 0
30MAR27 21.00 P 0.00 0.00 0.00 0.84 -0.05 30 0 133 0
30MAR27 22.00 P 0.00 0.00 0.00 1.13 -0.07 30 0 117 0
30MAR27 23.00 P 0.00 0.00 0.00 1.47 -0.08 30 0 91 0
30MAR27 24.00 P 0.00 0.00 0.00 1.88 -0.09 31 0 126 0
30MAR27 25.00 P 0.00 0.00 0.00 2.34 -0.11 31 0 1,398 0
30MAR27 26.00 P 3.02 3.02 3.02 2.84 -0.13 31 5 6,344 0
30MAR27 27.00 P 0.00 0.00 0.00 3.42 -0.14 31 0 8,154 0
30MAR27 28.00 P 0.00 0.00 0.00 4.04 -0.16 31 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 4.71 -0.16 31 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 5.43 -0.18 32 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 6.18 -0.20 32 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 6.99 -0.20 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.81 -0.23 33 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.68 -0.23 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.57 -0.24 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.49 -0.25 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.42 -0.26 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.38 -0.26 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.35 -0.27 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.34 -0.27 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.33 -0.27 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.33 -0.28 42 0 0 0
TOTAL PUT 3,193 184,343 +1,737
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 0.00 292 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 0.00 281 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.18 0.00 259 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.16 -0.01 260 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.15 0.00 274 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.14 0.00 282 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.12 0.00 265 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.11 0.00 265 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.10 0.00 264 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.09 0.00 260 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.08 0.00 254 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.07 0.00 247 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.06 0.00 239 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.05 0.00 229 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.04 0.00 218 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.03 0.00 204 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 367 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 294 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.04 0.00 283 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.06 0.00 262 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.09 0.00 262 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.13 0.00 276 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.16 -0.01 263 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.20 0.00 268 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.24 0.00 267 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.28 0.00 267 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.33 0.00 281 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.37 0.00 275 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.41 0.00 270 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.46 0.00 279 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.50 0.00 270 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.55 0.00 279 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.59 0.00 268 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$ 12.67
29APR26 8.50 C 0.00 0.00 0.00 4.17 +0.03 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.92 +0.05 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.67 +0.01 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.42 +0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.17 +0.01 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.93 +0.04 77 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.68 +0.01 70 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.18 +0.05 57 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.68 +0.05 44 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.18 +0.04 31 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.70 -0.01 28 0 212 0
29APR26 12.50 C 0.00 0.00 0.00 0.34 -0.02 32 0 525 0
29APR26 13.00 C 0.11 0.11 0.11 0.13 -0.01 34 1 387 0
29APR26 13.50 C 0.04 0.04 0.04 0.03 -0.02 33 21 409 -21
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 297 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 90 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 98 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 112 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 4.19 +0.05 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.94 +0.05 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.69 +0.03 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.44 +0.03 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.19 +0.03 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.68 +0.01 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.21 +0.05 32 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.73 +0.03 30 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 1.30 +0.03 31 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.90 -0.01 30 0 240 0
28MAY26 12.50 C 0.00 0.00 0.00 0.59 -0.01 30 0 390 0
28MAY26 13.00 C 0.34 0.34 0.34 0.37 -0.01 31 55 278 -55
28MAY26 13.50 C 0.21 0.21 0.21 0.22 0.00 31 200 708 -130
28MAY26 14.00 C 0.15 0.15 0.15 0.12 0.00 31 60 298 +60
28MAY26 14.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 85 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 31 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 0.00 0.00 0.00 0.01 0.00 34 0 653 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 55 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 4.21 +0.05 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.96 +0.05 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.69 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.44 -0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.72 +0.01 27 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.25 +0.01 29 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.83 +0.04 32 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 1.44 +0.05 32 0 40 0
29JUN26 12.00 C 0.00 0.00 0.00 1.07 0.00 31 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.78 0.00 31 0 184 0
29JUN26 13.00 C 0.53 0.53 0.53 0.55 0.00 31 5 118 0
29JUN26 13.50 C 0.00 0.00 0.00 0.38 0.00 32 0 131 0
29JUN26 14.00 C 0.00 0.00 0.00 0.27 +0.02 33 0 649 0
29JUN26 14.50 C 0.20 0.20 0.18 0.17 +0.01 32 30 1,017 +15
29JUN26 15.00 C 0.11 0.12 0.11 0.11 +0.01 33 16 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.04 0.00 33 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 4.21 +0.05 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.96 +0.03 33 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.69 0.00 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.45 0.00 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.20 0.00 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.73 0.00 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.27 0.00 29 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.87 +0.04 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.49 +0.04 32 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 1.14 0.00 31 0 232 0
30JUL26 12.50 C 0.00 0.00 0.00 0.87 0.00 31 0 80 0
30JUL26 13.00 C 0.69 0.69 0.69 0.66 +0.01 32 5 10 +5
30JUL26 13.50 C 0.00 0.00 0.00 0.49 +0.01 32 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.36 +0.02 32 0 5 0
30JUL26 14.50 C 0.00 0.00 0.00 0.25 +0.01 32 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.08 0.00 32 0 1 0
30JUL26 16.50 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.21 +0.03 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.96 +0.03 30 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.70 +0.01 0 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.46 +0.01 24 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.22 0.00 27 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.99 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.77 +0.01 30 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.35 0.00 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.03 +0.03 34 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.69 +0.02 33 0 759 0
29SEP26 12.00 C 0.00 0.00 0.00 1.40 +0.01 33 0 766 0
29SEP26 12.50 C 0.00 0.00 0.00 1.11 +0.01 32 0 250 0
29SEP26 13.00 C 0.87 0.87 0.87 0.90 0.00 33 3 114 +3
29SEP26 13.50 C 0.00 0.00 0.00 0.73 +0.01 33 0 74 0
29SEP26 14.00 C 0.00 0.00 0.00 0.59 +0.01 33 0 142 0
29SEP26 14.50 C 0.00 0.00 0.00 0.46 -0.01 33 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.38 -0.01 34 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.30 0.00 34 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.24 0.00 34 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.18 0.00 34 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.14 0.00 34 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 0.00 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 0.00 34 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 0.00 35 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 4.23 +0.04 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.00 +0.04 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.74 +0.01 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.48 -0.02 26 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.29 +0.02 29 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.05 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.85 +0.01 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.49 +0.03 30 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 2.23 +0.03 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.93 +0.02 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.66 +0.02 33 0 260 0
30DEC26 12.50 C 1.28 1.31 1.27 1.37 +0.01 31 60 360 +60
30DEC26 13.00 C 0.00 0.00 0.00 1.17 +0.02 32 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.99 +0.01 32 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.83 0.00 32 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 -0.01 32 0 48 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 -0.01 33 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.51 0.00 33 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 +0.01 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.35 0.00 33 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 0.00 33 0 21 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 0.00 33 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.20 +0.01 33 0 115 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 0.00 33 0 20 0
30DEC26 19.00 C 0.20 0.20 0.20 0.13 0.00 33 38 87 +38
30MAR27 8.50 C 0.00 0.00 0.00 4.28 +0.05 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.06 +0.04 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.76 +0.01 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.65 +0.05 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.45 +0.04 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.26 +0.04 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.08 +0.04 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.66 +0.04 30 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.35 +0.04 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.10 +0.07 31 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.87 +0.03 32 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.58 +0.03 31 0 140 0
30MAR27 13.00 C 0.00 0.00 0.00 1.38 +0.03 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.27 +0.03 33 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 1.03 0.00 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.90 -0.01 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.79 0.00 32 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 0.68 0.00 32 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.60 +0.02 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.51 +0.01 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.43 +0.01 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.37 +0.01 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 10 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 +0.01 32 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 +0.01 32 0 98 0
TOTAL CALL 494 17,794 -25
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 85 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 78 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 64 0 131 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 410 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 568 0
29APR26 12.00 P 0.05 0.05 0.05 0.05 -0.01 35 125 549 +100
29APR26 12.50 P 0.00 0.00 0.00 0.18 -0.03 34 0 526 0
29APR26 13.00 P 0.00 0.00 0.00 0.47 -0.03 36 0 129 0
29APR26 13.50 P 0.98 0.98 0.98 0.89 -0.02 41 8 282 0
29APR26 14.00 P 0.00 0.00 0.00 1.33 -0.10 0 0 415 0
29APR26 14.50 P 0.00 0.00 0.00 1.83 -0.05 0 0 230 0
29APR26 15.00 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.86 -0.03 82 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.35 -0.03 86 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.85 -0.03 95 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.36 -0.02 111 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.83 -0.05 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.36 -0.02 128 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.86 -0.02 135 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.35 -0.03 136 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 54 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 10.00 P 0.02 0.02 0.02 0.01 0.00 36 5 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 0.00 34 0 69 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 279 0
28MAY26 11.50 P 0.12 0.12 0.12 0.10 -0.02 31 3 845 +3
28MAY26 12.00 P 0.00 0.00 0.00 0.22 -0.02 31 0 540 0
28MAY26 12.50 P 0.42 0.46 0.42 0.42 -0.02 32 150 320 +150
28MAY26 13.00 P 0.69 0.69 0.69 0.69 -0.03 32 1 473 0
28MAY26 13.50 P 1.10 1.10 1.10 1.05 -0.03 33 8 51 +8
28MAY26 14.00 P 0.00 0.00 0.00 1.42 -0.05 31 0 62 0
28MAY26 14.50 P 0.00 0.00 0.00 1.86 -0.06 30 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 2.38 -0.02 39 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.88 -0.01 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.35 -0.03 43 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.88 0.00 54 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.36 -0.02 55 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.83 -0.05 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.36 -0.02 63 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.86 -0.02 67 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.35 -0.03 68 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 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 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 34 0 72 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 33 0 26 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 34 0 189 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 0.00 32 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.18 0.00 33 0 243 0
29JUN26 11.50 P 0.30 0.30 0.30 0.30 -0.01 32 15 285 0
29JUN26 12.00 P 0.46 0.49 0.45 0.47 -0.02 32 45 521 +45
29JUN26 12.50 P 0.69 0.69 0.69 0.72 -0.01 32 15 229 -15
29JUN26 13.00 P 0.00 0.00 0.00 1.01 -0.02 32 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 1.37 -0.02 33 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 1.74 -0.03 32 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.16 -0.07 32 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.66 -0.02 37 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.12 -0.02 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.60 -0.01 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.08 -0.02 42 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.57 -0.01 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.06 -0.01 46 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.55 -0.02 47 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.05 0.00 51 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.54 -0.01 52 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.03 -0.01 52 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 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 33 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 0.00 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 0.00 32 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.09 0.00 33 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.16 0.00 32 0 115 0
30JUL26 11.00 P 0.25 0.25 0.25 0.26 0.00 32 60 127 +60
30JUL26 11.50 P 0.00 0.00 0.00 0.40 0.00 32 0 448 0
30JUL26 12.00 P 0.00 0.00 0.00 0.59 -0.01 32 0 893 0
30JUL26 12.50 P 0.00 0.00 0.00 0.84 -0.01 32 0 663 0
30JUL26 13.00 P 0.00 0.00 0.00 1.14 -0.01 32 0 66 0
30JUL26 13.50 P 0.00 0.00 0.00 1.48 -0.02 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.84 -0.03 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.24 -0.07 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.73 -0.01 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.18 -0.01 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.64 -0.01 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.11 -0.01 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.59 -0.01 39 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 -0.01 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 66 0
29SEP26 9.75 P 0.19 0.19 0.19 0.17 -0.01 34 45 142 +45
29SEP26 10.00 P 0.00 0.00 0.00 0.21 -0.02 34 0 183 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 -0.02 34 0 144 0
29SEP26 11.00 P 0.00 0.00 0.00 0.47 -0.03 34 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.66 -0.03 34 0 1,005 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 -0.02 34 0 1,189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.13 -0.04 34 0 391 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 -0.04 35 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 1.71 -0.09 34 0 140 0
29SEP26 14.00 P 0.00 0.00 0.00 2.12 -0.05 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.51 -0.05 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.92 -0.05 37 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.35 -0.05 38 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.80 -0.06 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.27 -0.05 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.74 -0.05 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.23 -0.03 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.72 -0.02 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.20 -0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.68 -0.01 48 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.16 -0.02 49 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 0.00 33 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.01 33 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 -0.01 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 -0.01 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.02 33 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 -0.01 33 0 12 0
30DEC26 10.50 P 0.51 0.51 0.51 0.48 -0.02 33 15 54 +15
30DEC26 11.00 P 0.00 0.00 0.00 0.66 -0.02 33 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 0.86 -0.02 33 0 282 0
30DEC26 12.00 P 0.00 0.00 0.00 1.09 -0.03 33 0 152 0
30DEC26 12.50 P 0.00 0.00 0.00 1.35 -0.03 34 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 1.64 -0.04 34 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 1.97 -0.04 34 0 77 0
30DEC26 14.00 P 0.00 0.00 0.00 2.32 -0.04 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.69 -0.04 35 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.08 -0.05 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.49 -0.05 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.93 -0.04 36 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.37 -0.05 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 4.83 -0.05 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.30 -0.05 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.78 -0.03 41 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.26 -0.01 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.73 -0.03 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 5 0
30MAR27 8.75 P 0.22 0.22 0.22 0.19 0.00 32 1 7 +1
30MAR27 9.00 P 0.00 0.00 0.00 0.23 0.00 32 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.28 0.00 32 0 64 0
30MAR27 9.50 P 0.00 0.00 0.00 0.33 -0.01 32 0 28 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 -0.01 32 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.46 -0.01 32 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.61 -0.01 32 0 42 0
30MAR27 11.00 P 0.00 0.00 0.00 0.79 -0.01 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.00 -0.02 32 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.24 -0.02 32 0 68 0
30MAR27 12.50 P 0.00 0.00 0.00 1.51 -0.02 33 0 155 0
30MAR27 13.00 P 0.00 0.00 0.00 1.80 -0.02 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.12 -0.02 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.46 -0.02 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.83 -0.02 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.20 -0.04 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.61 -0.03 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.02 -0.04 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.37 -0.13 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.83 -0.11 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.30 -0.05 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.78 -0.03 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.26 -0.01 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.77 -0.04 39 0 18 0
TOTAL PUT 496 17,102 +412
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$ 14.74
29APR26 9.25 C 0.00 0.00 0.00 5.49 +0.15 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.24 +0.15 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.00 +0.16 114 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.74 +0.15 0 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.25 +0.16 95 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.75 +0.16 82 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.25 +0.16 70 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.75 +0.16 59 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.25 +0.16 48 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.75 +0.16 37 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.25 +0.15 27 0 630 0
29APR26 14.00 C 0.00 0.00 0.00 0.79 +0.13 31 0 90 0
29APR26 14.50 C 0.00 0.00 0.00 0.40 +0.07 29 0 113 0
29APR26 15.00 C 0.15 0.15 0.15 0.16 +0.04 30 20 236 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 221 0
29APR26 16.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 584 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 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 64 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 115 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.27 +0.17 59 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.01 +0.16 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.76 +0.16 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.27 +0.16 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.77 +0.16 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.27 +0.16 31 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.76 +0.13 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.30 +0.14 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.85 +0.13 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.43 +0.11 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.07 +0.10 33 0 25 0
28MAY26 14.50 C 0.55 0.55 0.55 0.74 +0.07 31 1 13 0
28MAY26 15.00 C 0.34 0.40 0.34 0.50 +0.05 32 77 104 +47
28MAY26 15.50 C 0.24 0.24 0.23 0.33 +0.04 32 96 550 +56
28MAY26 16.00 C 0.00 0.00 0.00 0.21 +0.03 33 0 210 0
28MAY26 16.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.04 0.00 33 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 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 53 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.01 +0.16 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.76 +0.16 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.51 +0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.27 +0.17 55 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.01 +0.16 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.76 +0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.27 +0.16 42 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.77 +0.16 35 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.27 +0.16 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.77 +0.14 22 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.30 +0.14 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.85 +0.13 30 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.43 +0.11 30 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 1.07 +0.10 30 0 55 0
29JUN26 14.50 C 0.66 0.66 0.66 0.74 +0.07 28 65 462 +65
29JUN26 15.00 C 0.45 0.45 0.45 0.50 +0.05 28 65 760 -25
29JUN26 15.50 C 0.30 0.30 0.30 0.33 +0.04 28 65 473 +28
29JUN26 16.00 C 0.23 0.23 0.23 0.21 +0.03 28 8 242 -8
29JUN26 16.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 0.00 28 0 203 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 0.00 27 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 0.00 29 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 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 4.76 +0.16 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.27 +0.16 38 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.77 +0.16 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.27 +0.16 27 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.78 +0.15 28 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.31 +0.15 29 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.86 +0.13 28 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.46 +0.12 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.11 +0.08 28 0 0 0
30JUL26 14.50 C 0.77 0.77 0.77 0.82 +0.05 28 5 5 +5
30JUL26 15.00 C 0.00 0.00 0.00 0.61 +0.05 28 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.45 +0.05 29 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.32 +0.04 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.22 +0.02 28 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 +0.01 28 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 6.01 +0.16 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.76 +0.16 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.51 +0.16 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.27 +0.17 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.01 +0.16 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.76 +0.15 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.27 +0.16 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.77 +0.15 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.29 +0.15 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.80 +0.12 28 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.39 +0.13 30 0 30 0
29SEP26 13.00 C 1.96 1.96 1.96 2.01 +0.13 31 2 5 -2
29SEP26 13.50 C 0.00 0.00 0.00 1.67 +0.12 31 0 25 0
29SEP26 14.00 C 1.29 1.29 1.29 1.38 +0.10 31 1 267 -1
29SEP26 14.50 C 0.00 0.00 0.00 1.10 +0.09 30 0 18 0
29SEP26 15.00 C 0.80 0.80 0.80 0.89 +0.07 30 45 82 +45
29SEP26 15.50 C 0.00 0.00 0.00 0.72 +0.06 30 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.58 +0.05 30 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 +0.03 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.02 30 0 150 0
29SEP26 17.50 C 0.00 0.00 0.00 0.30 +0.03 31 0 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 +0.03 31 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.18 +0.02 31 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.01 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.51 +0.16 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.27 +0.17 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.01 +0.16 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.77 +0.16 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.27 +0.15 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.79 +0.15 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.34 +0.14 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.93 +0.14 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.55 +0.12 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.21 +0.10 30 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.91 +0.09 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.65 +0.13 30 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.38 +0.07 29 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.17 +0.06 29 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 1.00 +0.06 29 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 +0.04 29 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 +0.04 29 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.60 +0.04 29 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.49 +0.02 29 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 +0.03 30 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 +0.02 30 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 +0.02 30 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.25 +0.02 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 +0.01 30 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 0.00 30 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.77 +0.16 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.30 +0.16 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.85 +0.15 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.44 +0.14 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.06 +0.13 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.73 +0.13 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.42 +0.11 29 0 0 0
30MAR27 13.50 C 1.88 1.88 1.88 2.14 +0.11 29 3 4 +3
30MAR27 14.00 C 0.00 0.00 0.00 1.83 +0.10 28 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.61 +0.10 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.40 +0.09 28 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.22 +0.08 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.06 +0.07 29 0 1 0
30MAR27 16.50 C 0.89 0.89 0.89 0.92 +0.07 29 15 16 +15
30MAR27 17.00 C 0.00 0.00 0.00 0.79 +0.05 29 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 +0.04 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.61 +0.04 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.54 +0.05 30 0 19 0
30MAR27 19.00 C 0.00 0.00 0.00 0.45 +0.03 29 0 9 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 +0.03 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 +0.03 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.17 +0.02 29 0 15 0
TOTAL CALL 468 9,717 +228
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 140 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 92 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 541 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 567 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 243 0
29APR26 14.50 P 0.24 0.25 0.18 0.17 -0.07 31 9 219 +5
29APR26 15.00 P 0.00 0.00 0.00 0.42 -0.11 31 0 252 0
29APR26 15.50 P 0.00 0.00 0.00 0.80 -0.15 30 0 80 0
29APR26 16.00 P 0.00 0.00 0.00 1.27 -0.15 33 0 104 0
29APR26 16.50 P 0.00 0.00 0.00 1.76 -0.16 0 0 45 0
29APR26 17.00 P 0.00 0.00 0.00 2.26 -0.16 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.76 -0.16 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.26 -0.16 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.76 -0.16 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.26 -0.16 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.76 -0.16 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.28 -0.22 105 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.26 -0.16 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.26 -0.16 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 35 0 57 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 92 0
28MAY26 13.00 P 0.11 0.11 0.10 0.08 -0.03 33 2 61 -1
28MAY26 13.50 P 0.21 0.21 0.19 0.17 -0.04 33 37 200 +37
28MAY26 14.00 P 0.43 0.43 0.38 0.31 -0.06 34 53 275 +25
28MAY26 14.50 P 0.71 0.71 0.60 0.51 -0.08 34 17 131 +16
28MAY26 15.00 P 0.00 0.00 0.00 0.75 -0.10 33 0 158 0
28MAY26 15.50 P 1.51 1.51 1.51 1.07 -0.12 33 1 92 0
28MAY26 16.00 P 1.86 1.86 1.86 1.44 -0.14 33 2 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.86 -0.14 33 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.38 -0.15 41 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.86 -0.16 44 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.36 -0.17 49 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.87 -0.17 55 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.39 -0.03 62 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.76 -0.16 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.42 -0.16 74 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.45 -0.16 85 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.48 -0.16 96 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 1,629 0
29JUN26 12.50 P 0.13 0.13 0.13 0.11 -0.04 27 4 46 +4
29JUN26 13.00 P 0.00 0.00 0.00 0.21 -0.05 28 0 174 0
29JUN26 13.50 P 0.00 0.00 0.00 0.35 -0.06 28 0 253 0
29JUN26 14.00 P 0.54 0.54 0.54 0.55 -0.07 28 2 229 0
29JUN26 14.50 P 0.00 0.00 0.00 0.81 -0.07 28 0 448 0
29JUN26 15.00 P 0.00 0.00 0.00 1.12 -0.11 28 0 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.49 -0.12 28 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 1.88 -0.14 28 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.31 -0.15 27 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.78 -0.20 28 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.26 -0.20 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.73 -0.21 27 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.23 -0.20 30 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.72 -0.17 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.21 -0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.71 -0.19 28 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.71 -0.16 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.70 -0.16 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 20 0
30JUL26 12.50 P 0.00 0.00 0.00 0.20 -0.04 28 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 0.31 -0.04 28 0 11 0
30JUL26 13.50 P 0.50 0.50 0.50 0.47 -0.06 28 15 40 +5
30JUL26 14.00 P 0.00 0.00 0.00 0.67 -0.08 27 0 144 0
30JUL26 14.50 P 0.00 0.00 0.00 0.92 -0.09 27 0 21 0
30JUL26 15.00 P 0.00 0.00 0.00 1.25 -0.09 28 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.61 -0.10 29 0 45 0
30JUL26 16.00 P 0.00 0.00 0.00 1.98 -0.13 28 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.39 -0.14 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.87 -0.16 30 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.30 -0.19 29 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.76 -0.21 28 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.24 -0.21 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.73 -0.21 29 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.22 -0.20 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.71 -0.19 26 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 -0.01 31 0 104 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 -0.02 31 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 -0.02 31 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.41 -0.04 31 0 86 0
29SEP26 13.00 P 0.00 0.00 0.00 0.58 -0.01 31 0 174 0
29SEP26 13.50 P 0.00 0.00 0.00 0.78 -0.05 31 0 272 0
29SEP26 14.00 P 1.02 1.02 1.02 1.01 -0.06 31 15 127 -15
29SEP26 14.50 P 1.38 1.38 1.31 1.28 -0.08 31 16 34 +16
29SEP26 15.00 P 0.00 0.00 0.00 1.58 -0.04 32 0 38 0
29SEP26 15.50 P 0.00 0.00 0.00 1.86 -0.10 30 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.22 -0.10 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.68 -0.12 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.09 -0.13 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.53 -0.14 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.98 -0.14 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.45 -0.15 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.93 -0.01 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.42 0.00 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.92 +0.02 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.72 -0.16 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.71 -0.16 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 31 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 -0.02 30 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.22 -0.03 30 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.32 -0.03 30 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.04 30 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.60 -0.05 30 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.78 -0.06 30 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 -0.07 30 0 109 0
30DEC26 14.00 P 0.00 0.00 0.00 1.24 -0.07 31 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.51 -0.09 31 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.80 -0.11 31 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.13 -0.04 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.49 -0.11 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.86 -0.12 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.16 -0.13 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.56 -0.14 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.99 -0.13 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.45 -0.15 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.93 -0.08 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.42 -0.05 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.92 -0.02 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.75 -0.15 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.72 -0.16 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.23 -0.01 29 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.57 -0.04 29 0 48 0
30MAR27 12.50 P 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.94 -0.04 30 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.15 -0.06 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.40 -0.06 30 0 51 0
30MAR27 14.50 P 0.00 0.00 0.00 1.68 -0.06 30 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 1.97 -0.08 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.30 -0.08 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.64 -0.09 31 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.01 -0.09 31 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.39 -0.10 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.68 -0.11 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.08 -0.12 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.51 -0.12 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.94 -0.13 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.42 -0.10 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.92 -0.06 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.78 -0.14 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.74 -0.15 29 0 0 0
TOTAL PUT 173 13,221 +92
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$ 12.01
29APR26 8.25 C 0.00 0.00 0.00 3.76 +0.13 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.51 +0.13 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.26 +0.12 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.01 +0.12 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.76 +0.12 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.51 +0.12 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.27 +0.13 64 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.02 +0.13 57 0 0 0
29APR26 10.50 C 1.50 1.50 1.50 1.52 +0.13 43 15 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.02 +0.12 29 0 90 0
29APR26 11.50 C 0.00 0.00 0.00 0.57 +0.09 32 0 264 0
29APR26 12.00 C 0.26 0.26 0.24 0.24 +0.05 32 21 623 -6
29APR26 12.50 C 0.09 0.10 0.08 0.07 +0.01 32 396 1,473 +243
29APR26 13.00 C 0.03 0.03 0.02 0.02 +0.01 35 44 719 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 239 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 72 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 81 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.78 +0.13 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.53 +0.13 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.28 +0.14 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.08 +0.18 58 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.85 +0.21 58 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.58 +0.19 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.36 +0.22 50 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.04 +0.12 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.57 +0.11 29 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.13 +0.08 29 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.76 +0.07 29 0 162 0
28MAY26 12.00 C 0.50 0.50 0.50 0.46 +0.04 28 3 474 +3
28MAY26 12.50 C 0.28 0.30 0.26 0.26 +0.02 29 149 828 +117
28MAY26 13.00 C 0.16 0.17 0.13 0.13 0.00 28 72 760 +36
28MAY26 13.50 C 0.00 0.00 0.00 0.07 0.00 30 0 161 0
28MAY26 14.00 C 0.04 0.05 0.04 0.03 0.00 29 44 843 +15
28MAY26 14.50 C 0.00 0.00 0.00 0.02 0.00 32 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 58 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.29 +0.12 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.05 +0.15 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.85 +0.20 54 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.60 +0.19 50 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.36 +0.20 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.11 +0.19 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.87 +0.18 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.63 +0.20 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.38 +0.16 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.10 +0.12 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.65 +0.10 28 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.27 +0.11 30 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.91 +0.08 28 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.62 +0.05 28 0 945 0
29JUN26 12.50 C 0.00 0.00 0.00 0.41 +0.02 28 0 914 0
29JUN26 13.00 C 0.28 0.28 0.28 0.27 +0.03 29 4 1,415 0
29JUN26 13.50 C 0.00 0.00 0.00 0.17 +0.02 29 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.10 +0.01 29 0 120 0
29JUN26 14.50 C 0.08 0.08 0.08 0.06 +0.01 29 17 272 +17
29JUN26 15.00 C 0.05 0.05 0.05 0.03 0.00 29 40 98 +40
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 30 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.91 +0.22 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.63 +0.19 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.39 +0.19 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.15 +0.18 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.92 +0.19 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.68 +0.18 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.45 +0.20 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.15 +0.11 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.73 +0.10 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.38 +0.09 29 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.04 +0.07 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.74 +0.04 27 0 149 0
30JUL26 12.50 C 0.00 0.00 0.00 0.54 +0.05 28 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 0.37 +0.02 28 0 191 0
30JUL26 13.50 C 0.00 0.00 0.00 0.25 +0.02 28 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.16 0.00 28 0 84 0
30JUL26 14.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 +0.01 29 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 4.16 +0.19 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.94 +0.21 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.71 +0.24 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.44 +0.18 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 +0.18 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.98 +0.18 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.75 +0.17 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.53 +0.18 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.24 +0.08 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.85 +0.09 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.50 +0.07 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.19 +0.05 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.92 +0.06 28 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.70 +0.04 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.54 +0.04 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.42 +0.04 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 +0.02 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 +0.01 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 +0.01 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 0.00 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.94 +0.21 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.71 +0.21 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.47 +0.20 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.25 +0.19 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.03 +0.18 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.81 +0.17 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.60 +0.18 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.40 +0.17 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.96 +0.08 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.64 +0.08 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.35 +0.06 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.09 +0.04 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.89 +0.04 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.72 +0.05 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 +0.03 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.46 +0.03 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 +0.02 27 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 +0.02 27 0 36 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 +0.01 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.94 +0.18 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.71 +0.17 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.47 +0.14 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.25 +0.13 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.03 +0.11 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.82 +0.10 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.64 +0.10 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.45 +0.09 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.11 +0.08 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.81 +0.08 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.53 +0.07 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.30 +0.07 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.08 +0.06 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.91 +0.05 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.76 +0.04 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.63 +0.04 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 +0.03 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.42 +0.02 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 +0.01 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 +0.01 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
TOTAL CALL 805 15,672 +465
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 94 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 86 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 154 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 63 0 272 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 786 0
29APR26 11.00 P 0.02 0.03 0.02 0.01 -0.01 34 2 3,156 -1
29APR26 11.50 P 0.08 0.08 0.06 0.06 -0.04 33 57 789 +22
29APR26 12.00 P 0.19 0.23 0.19 0.23 -0.09 33 18 428 +1
29APR26 12.50 P 0.00 0.00 0.00 0.56 -0.11 33 0 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.00 -0.13 33 0 179 0
29APR26 13.50 P 0.00 0.00 0.00 1.49 -0.13 0 0 148 0
29APR26 14.00 P 0.00 0.00 0.00 1.99 -0.13 0 0 45 0
29APR26 14.50 P 0.00 0.00 0.00 2.49 -0.15 0 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 2.99 -0.14 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.49 -0.13 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.99 -0.13 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.49 -0.13 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.99 -0.13 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.49 -0.13 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.99 -0.13 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.49 -0.13 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 156 0
28MAY26 10.50 P 0.06 0.07 0.06 0.04 -0.02 30 9 229 0
28MAY26 11.00 P 0.13 0.13 0.11 0.10 -0.04 29 17 428 +9
28MAY26 11.50 P 0.22 0.23 0.22 0.23 -0.07 29 127 337 +38
28MAY26 12.00 P 0.42 0.43 0.42 0.43 -0.11 29 39 287 +20
28MAY26 12.50 P 0.00 0.00 0.00 0.74 -0.10 30 0 177 0
28MAY26 13.00 P 0.00 0.00 0.00 1.10 -0.13 29 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.53 -0.13 29 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.00 -0.17 29 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.49 -0.16 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.99 -0.14 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.49 -0.13 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.99 -0.13 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.49 -0.13 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.99 -0.13 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.49 -0.13 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.99 -0.13 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.49 -0.13 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 -0.03 29 0 1,185 0
29JUN26 11.00 P 0.00 0.00 0.00 0.20 -0.05 29 0 1,717 0
29JUN26 11.50 P 0.00 0.00 0.00 0.37 -0.06 29 0 2,129 0
29JUN26 12.00 P 0.58 0.58 0.57 0.59 -0.08 29 22 519 +22
29JUN26 12.50 P 0.00 0.00 0.00 0.87 -0.10 29 0 664 0
29JUN26 13.00 P 0.00 0.00 0.00 1.23 -0.09 30 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.61 -0.12 29 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.05 -0.12 29 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.49 -0.18 0 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.99 -0.19 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.49 -0.13 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.99 -0.13 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.49 -0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.99 -0.13 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.49 -0.13 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.99 -0.13 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.49 -0.13 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 0.00 30 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.06 -0.01 29 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.16 -0.03 28 0 11 0
30JUL26 11.00 P 0.00 0.00 0.00 0.27 -0.06 28 0 55 0
30JUL26 11.50 P 0.00 0.00 0.00 0.45 -0.07 28 0 58 0
30JUL26 12.00 P 0.67 0.67 0.67 0.67 -0.08 28 10 84 +8
30JUL26 12.50 P 0.00 0.00 0.00 0.96 -0.10 28 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.31 -0.08 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.67 -0.11 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.09 -0.18 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.52 -0.19 26 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.01 -0.18 28 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.49 -0.19 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.99 -0.13 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.49 -0.13 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 29 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 -0.01 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.02 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.02 29 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 -0.02 29 0 26 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.04 28 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 -0.04 29 0 2,302 0
29SEP26 10.50 P 0.00 0.00 0.00 0.32 -0.05 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 -0.06 29 0 203 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 -0.08 29 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 0.94 -0.10 29 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.24 -0.08 29 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.55 -0.10 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.91 -0.12 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.32 -0.17 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.75 -0.18 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.19 -0.19 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.64 -0.17 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.10 -0.21 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.58 -0.18 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.06 -0.21 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.54 -0.18 32 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.02 -0.22 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.51 -0.19 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.02 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 -0.03 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 -0.03 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.30 -0.04 27 0 41 0
30DEC26 10.50 P 0.44 0.44 0.44 0.44 -0.05 27 2 86 +2
30DEC26 11.00 P 0.00 0.00 0.00 0.62 -0.06 27 0 42 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 -0.06 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.08 -0.07 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.38 -0.07 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 -0.09 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.03 -0.16 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.42 -0.18 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.83 -0.19 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.26 -0.20 28 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.69 -0.22 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.13 -0.18 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.60 -0.16 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.06 -0.21 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.54 -0.18 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.02 -0.22 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.51 -0.19 27 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.27 -0.03 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.33 -0.04 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 -0.03 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.56 -0.04 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.73 -0.07 27 0 10 0
30MAR27 11.50 P 0.90 0.90 0.90 0.94 -0.10 26 10 25 +10
30MAR27 12.00 P 0.00 0.00 0.00 1.20 -0.08 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.48 -0.08 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.82 -0.10 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.14 -0.15 26 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.52 -0.10 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.91 -0.11 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.32 -0.21 27 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.74 -0.17 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.19 -0.12 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.64 -0.12 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.10 -0.17 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.57 -0.15 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.04 -0.20 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.53 -0.17 27 0 0 0
TOTAL PUT 313 23,263 +131
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.60
29APR26 3.30 C 0.00 0.00 0.00 1.30 +0.06 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.20 +0.06 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.11 +0.07 101 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.01 +0.07 92 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.90 +0.06 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.80 +0.06 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.70 +0.05 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.60 +0.06 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.50 +0.05 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.40 +0.05 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.30 +0.04 0 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.22 +0.04 30 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.15 +0.04 33 0 968 0
29APR26 4.60 C 0.08 0.08 0.08 0.08 +0.02 29 7 720 +7
29APR26 4.70 C 0.04 0.04 0.04 0.04 +0.01 28 15 2,485 +15
29APR26 4.80 C 0.00 0.00 0.00 0.02 0.00 30 0 1,080 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 805 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,526 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 56 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 85 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 97 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 109 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 120 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 131 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 141 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 151 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.31 +0.06 45 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.21 +0.06 41 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.11 +0.06 37 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.01 +0.06 33 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.91 +0.06 29 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.82 +0.06 37 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.71 +0.05 21 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.62 +0.06 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.52 +0.04 24 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.44 +0.06 28 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.35 +0.06 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.27 +0.03 24 0 30 0
28MAY26 4.50 C 0.18 0.18 0.18 0.20 +0.03 23 600 910 +580
28MAY26 4.60 C 0.13 0.14 0.13 0.15 +0.03 24 802 1,386 +660
28MAY26 4.70 C 0.00 0.00 0.00 0.11 +0.02 25 0 822 0
28MAY26 4.80 C 0.00 0.00 0.00 0.08 +0.02 26 0 1,148 0
28MAY26 4.90 C 0.00 0.00 0.00 0.05 +0.01 25 0 239 0
28MAY26 5.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 3,056 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 637 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 273 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 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 85 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 92 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.81 +0.06 54 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.71 +0.06 49 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.61 +0.06 44 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.51 +0.06 39 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.41 +0.05 33 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.02 +0.06 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.92 +0.06 34 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.82 +0.06 30 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.71 +0.05 0 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.62 +0.05 23 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 +0.05 24 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.44 +0.05 23 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.36 +0.04 23 0 5,760 0
29JUN26 4.40 C 0.00 0.00 0.00 0.29 +0.03 24 0 707 0
29JUN26 4.50 C 0.22 0.22 0.22 0.23 +0.02 24 30 397 +30
29JUN26 4.60 C 0.00 0.00 0.00 0.18 +0.02 25 0 1,590 0
29JUN26 4.70 C 0.00 0.00 0.00 0.14 +0.02 25 0 728 0
29JUN26 4.80 C 0.11 0.11 0.11 0.11 +0.02 26 15 2,102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 +0.01 26 0 1,263 0
29JUN26 5.00 C 0.07 0.07 0.06 0.06 +0.01 26 2 847 0
29JUN26 5.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 3,348 0
29JUN26 5.50 C 0.02 0.02 0.02 0.01 0.00 26 10 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 234 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.31 +0.05 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.02 +0.06 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.92 +0.06 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.82 +0.06 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.72 +0.05 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.63 +0.06 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.46 +0.05 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.38 +0.04 24 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.26 +0.03 25 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.21 +0.03 25 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.17 +0.03 25 0 430 0
30JUL26 4.80 C 0.00 0.00 0.00 0.13 +0.02 25 0 660 0
30JUL26 4.90 C 0.00 0.00 0.00 0.11 +0.02 26 0 200 0
30JUL26 5.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 60 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 +0.01 25 0 60 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 0.00 25 0 70 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.81 +0.06 44 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.71 +0.06 40 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.61 +0.06 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.51 +0.06 33 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.41 +0.05 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.31 +0.05 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.21 +0.05 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 +0.06 29 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.92 +0.06 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.82 +0.05 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.73 +0.05 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.64 +0.05 24 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.56 +0.05 24 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 +0.05 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.43 +0.05 25 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 +0.04 25 0 247 0
29SEP26 4.50 C 0.00 0.00 0.00 0.32 +0.04 25 0 1,121 0
29SEP26 4.60 C 0.00 0.00 0.00 0.28 +0.04 26 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.24 +0.04 26 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 +0.03 26 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.17 +0.03 26 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 2,647 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 +0.01 26 0 956 0
29SEP26 5.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 2,432 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 27 0 1,624 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.51 +0.06 29 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.41 +0.05 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.31 +0.05 23 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.21 +0.05 18 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.12 +0.06 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.02 +0.06 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.92 +0.05 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.83 +0.05 22 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 +0.06 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 +0.05 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 +0.05 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 +0.05 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 +0.04 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 +0.04 24 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 +0.04 24 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.33 +0.03 23 0 62 0
30DEC26 4.70 C 0.00 0.00 0.00 0.29 +0.03 23 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 +0.03 24 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 +0.03 24 0 1,061 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 +0.03 24 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 +0.01 24 0 982 0
30DEC26 5.50 C 0.11 0.11 0.11 0.10 +0.01 25 3 675 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 +0.01 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 +0.01 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 25 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 25 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.31 +0.05 21 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.22 +0.06 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.12 +0.06 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.03 +0.06 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.94 +0.06 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.85 +0.04 21 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.78 +0.04 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.72 +0.05 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.65 +0.03 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.60 +0.04 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.54 +0.03 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.49 +0.03 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.44 +0.03 23 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.40 +0.03 23 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.36 +0.03 24 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.32 +0.02 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.29 +0.02 24 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.26 +0.02 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 +0.02 24 0 1,148 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 +0.01 24 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 +0.01 24 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 104 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
TOTAL CALL 1,484 97,656 +1,292
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 69 0 628 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 43 0 1,693 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,224 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 -0.01 32 0 2,575 0
29APR26 4.50 P 0.00 0.00 0.00 0.04 -0.02 30 0 981 0
29APR26 4.60 P 0.11 0.11 0.08 0.08 -0.03 29 2 981 +1
29APR26 4.70 P 0.00 0.00 0.00 0.14 -0.05 29 0 16,719 0
29APR26 4.80 P 0.00 0.00 0.00 0.22 -0.06 31 0 787 0
29APR26 4.90 P 0.00 0.00 0.00 0.31 -0.06 33 0 1,195 0
29APR26 5.00 P 0.00 0.00 0.00 0.41 -0.05 41 0 1,521 0
29APR26 5.25 P 0.00 0.00 0.00 0.66 -0.05 58 0 298 0
29APR26 5.50 P 0.00 0.00 0.00 0.91 -0.06 73 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 1.16 -0.05 87 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 1.41 -0.06 101 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.66 -0.06 113 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.91 -0.06 124 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.16 -0.06 135 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.41 -0.06 146 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.66 -0.06 156 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.91 -0.06 165 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.16 -0.06 174 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.41 -0.06 183 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.66 -0.05 191 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.91 -0.05 199 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.16 -0.06 206 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 -0.01 24 0 1,259 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 -0.01 24 0 923 0
28MAY26 4.30 P 0.04 0.04 0.04 0.04 -0.01 25 50 417 +50
28MAY26 4.40 P 0.06 0.06 0.06 0.06 -0.01 24 55 1,605 +55
28MAY26 4.50 P 0.10 0.11 0.10 0.09 -0.03 23 8 4,906 -2
28MAY26 4.60 P 0.14 0.14 0.14 0.14 -0.03 24 5 592 +2
28MAY26 4.70 P 0.00 0.00 0.00 0.20 -0.04 25 0 742 0
28MAY26 4.80 P 0.00 0.00 0.00 0.27 -0.04 26 0 495 0
28MAY26 4.90 P 0.00 0.00 0.00 0.35 -0.05 27 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.43 -0.06 27 0 1,192 0
28MAY26 5.25 P 0.00 0.00 0.00 0.67 -0.05 33 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.91 -0.06 37 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.16 -0.06 44 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.41 -0.06 50 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.66 -0.06 56 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.91 -0.06 62 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.16 -0.06 67 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.41 -0.06 72 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.66 -0.06 77 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.91 -0.06 82 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.16 -0.06 86 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.41 -0.06 90 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.66 -0.06 95 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.91 -0.06 99 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.16 -0.06 102 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 30 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 27 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 991 0
29JUN26 4.00 P 0.03 0.03 0.03 0.04 0.00 26 100 1,308 0
29JUN26 4.10 P 0.05 0.05 0.05 0.05 -0.01 24 230 2,350 +56
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.01 25 0 897 0
29JUN26 4.30 P 0.11 0.12 0.10 0.11 -0.02 24 151 3,113 -49
29JUN26 4.40 P 0.00 0.00 0.00 0.15 -0.03 24 0 3,157 0
29JUN26 4.50 P 0.20 0.20 0.20 0.21 -0.02 26 2 2,436 -2
29JUN26 4.60 P 0.29 0.29 0.29 0.26 -0.03 25 10 1,233 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 -0.04 24 0 1,149 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 -0.04 25 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.48 -0.05 26 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.54 -0.07 21 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.79 -0.05 28 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.03 -0.05 30 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.27 -0.05 31 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.51 -0.06 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.76 -0.06 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.01 -0.06 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.50 -0.06 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.00 -0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.25 -0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.50 -0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.75 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.00 -0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.25 -0.06 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 0.00 26 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 26 0 450 0
30JUL26 3.90 P 0.03 0.03 0.03 0.04 0.00 25 5 190 +5
30JUL26 4.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 72 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 -0.01 25 0 450 0
30JUL26 4.20 P 0.00 0.00 0.00 0.10 -0.02 23 0 644 0
30JUL26 4.30 P 0.00 0.00 0.00 0.14 -0.02 24 0 1,031 0
30JUL26 4.40 P 0.00 0.00 0.00 0.18 -0.02 24 0 1,880 0
30JUL26 4.50 P 0.00 0.00 0.00 0.23 -0.03 24 0 1,002 0
30JUL26 4.60 P 0.00 0.00 0.00 0.29 -0.03 24 0 9 0
30JUL26 4.70 P 0.36 0.36 0.36 0.36 -0.03 25 2 31 +2
30JUL26 4.80 P 0.00 0.00 0.00 0.43 -0.04 25 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.50 -0.05 25 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.59 -0.04 26 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.80 -0.05 26 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.03 -0.06 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.27 -0.06 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.51 -0.06 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.76 -0.06 22 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.01 -0.06 29 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.25 -0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.75 -0.06 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 350 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 28 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 28 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 27 0 882 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.01 27 0 645 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 -0.01 26 0 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 -0.01 27 0 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 1,114 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.02 26 0 564 0
29SEP26 4.20 P 0.00 0.00 0.00 0.18 -0.02 27 0 476 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 -0.02 27 0 555 0
29SEP26 4.40 P 0.00 0.00 0.00 0.27 -0.02 27 0 987 0
29SEP26 4.50 P 0.35 0.35 0.35 0.33 -0.01 28 400 1,547 +400
29SEP26 4.60 P 0.00 0.00 0.00 0.38 -0.02 27 0 6,238 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.02 28 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.51 -0.03 28 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.58 -0.03 28 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.66 -0.03 29 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.86 -0.04 29 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.04 32 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.32 -0.06 33 0 1,502 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 -0.05 37 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 -0.05 41 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.06 -0.06 42 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.30 -0.06 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.55 -0.05 46 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.79 -0.06 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.04 -0.06 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.28 -0.06 49 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.53 -0.06 52 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.78 -0.05 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.02 -0.06 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.27 -0.06 55 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 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 0.00 24 0 5,064 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 0.00 25 0 307 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 0.00 25 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 0.00 25 0 220 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 -0.01 25 0 808 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 0.00 25 0 313 0
30DEC26 4.10 P 0.00 0.00 0.00 0.18 -0.02 25 0 245 0
30DEC26 4.20 P 0.00 0.00 0.00 0.22 -0.02 25 0 228 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 -0.02 25 0 328 0
30DEC26 4.40 P 0.34 0.34 0.34 0.31 -0.02 25 150 418 +150
30DEC26 4.50 P 0.40 0.40 0.40 0.36 -0.03 25 60 1,095 +60
30DEC26 4.60 P 0.00 0.00 0.00 0.42 -0.02 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 -0.03 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.55 -0.03 26 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.62 -0.03 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 0.00 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.89 -0.04 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 -0.05 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 -0.06 29 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 -0.05 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.82 -0.06 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 -0.05 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 -0.05 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.55 -0.06 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.79 -0.06 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.04 -0.06 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.28 -0.06 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.53 -0.06 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.78 -0.05 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.02 -0.06 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.27 -0.06 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 -0.01 24 0 2 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 0.00 25 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 -0.01 24 0 117 0
30MAR27 3.70 P 0.10 0.10 0.10 0.11 0.00 25 10 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.13 -0.01 25 0 117 0
30MAR27 3.90 P 0.00 0.00 0.00 0.15 -0.02 24 0 277 0
30MAR27 4.00 P 0.18 0.18 0.18 0.19 -0.01 25 4 171 +4
30MAR27 4.10 P 0.00 0.00 0.00 0.22 -0.02 24 0 63 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 -0.01 25 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.31 -0.01 25 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.36 -0.02 25 0 127 0
30MAR27 4.50 P 0.43 0.43 0.43 0.41 -0.02 25 30 290 +20
30MAR27 4.60 P 0.47 0.47 0.47 0.47 -0.03 25 5 2,610 +5
30MAR27 4.70 P 0.00 0.00 0.00 0.53 -0.03 25 0 36 0
30MAR27 4.80 P 0.00 0.00 0.00 0.59 -0.04 25 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.66 -0.04 25 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 -0.04 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 -0.05 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 -0.05 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 -0.05 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.58 -0.04 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 -0.05 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 -0.05 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 -0.06 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.55 -0.06 35 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 -0.05 37 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.04 -0.06 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.28 -0.06 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.53 -0.06 39 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.78 -0.06 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.02 -0.06 41 0 0 0
TOTAL PUT 1,279 126,513 +757
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPI - CPIC CLOSING PRICE HK$ 32.94
29APR26 23.00 C 0.00 0.00 0.00 9.95 -0.20 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.95 -0.19 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.95 -0.23 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.95 -0.25 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.95 -0.27 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.96 -0.20 45 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.96 -0.21 36 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.99 -0.21 37 0 16 0
29APR26 31.00 C 0.00 0.00 0.00 2.07 -0.23 36 0 113 0
29APR26 32.00 C 0.00 0.00 0.00 1.28 -0.26 36 0 194 0
29APR26 33.00 C 0.72 0.72 0.61 0.68 -0.21 36 20 1,929 +4
29APR26 34.00 C 0.29 0.29 0.29 0.34 -0.12 37 15 161 -8
29APR26 35.00 C 0.00 0.00 0.00 0.13 -0.08 37 0 247 0
29APR26 36.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 431 0
29APR26 37.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 450 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 770 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 56 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 68 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 79 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.00 -0.21 43 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.00 -0.19 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.01 -0.20 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.97 -0.29 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.05 -0.25 34 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.11 -0.21 34 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.21 -0.22 34 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.38 -0.22 34 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 2.64 -0.21 34 0 100 0
28MAY26 32.00 C 0.00 0.00 0.00 1.97 -0.28 34 0 294 0
28MAY26 33.00 C 1.52 1.54 1.49 1.44 -0.20 34 90 592 0
28MAY26 34.00 C 1.14 1.14 1.14 1.07 -0.10 35 15 540 0
28MAY26 35.00 C 0.76 0.77 0.76 0.71 -0.14 34 30 355 +30
28MAY26 36.00 C 0.00 0.00 0.00 0.49 -0.11 35 0 343 0
28MAY26 37.00 C 0.00 0.00 0.00 0.31 -0.09 34 0 125 0
28MAY26 38.00 C 0.00 0.00 0.00 0.20 -0.06 35 0 311 0
28MAY26 39.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 312 0
28MAY26 40.00 C 0.00 0.00 0.00 0.07 -0.03 34 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 155 0
28MAY26 44.00 C 0.05 0.05 0.05 0.01 0.00 36 20 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.47 -0.27 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.00 -0.21 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.45 -0.29 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.95 -0.29 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.45 -0.30 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.96 -0.29 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.96 -0.30 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.98 -0.26 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.00 -0.23 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.02 -0.28 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.08 -0.26 41 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.09 -0.29 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.18 -0.27 38 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.24 -0.22 35 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.40 -0.22 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.63 -0.21 36 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 2.95 -0.20 36 0 205 0
29JUN26 32.00 C 2.31 2.31 2.31 2.34 -0.20 36 10 518 0
29JUN26 33.00 C 1.76 1.76 1.76 1.84 -0.17 36 1 130 +1
29JUN26 34.00 C 0.00 0.00 0.00 1.43 -0.18 36 0 227 0
29JUN26 35.00 C 0.00 0.00 0.00 1.08 -0.16 36 0 256 0
29JUN26 36.00 C 0.00 0.00 0.00 0.80 -0.14 36 0 376 0
29JUN26 37.00 C 0.00 0.00 0.00 0.58 -0.12 36 0 99 0
29JUN26 38.00 C 0.00 0.00 0.00 0.42 -0.10 36 0 137 0
29JUN26 39.00 C 0.00 0.00 0.00 0.30 -0.08 36 0 620 0
29JUN26 40.00 C 0.00 0.00 0.00 0.21 -0.06 36 0 147 0
29JUN26 41.00 C 0.00 0.00 0.00 0.15 -0.04 36 0 127 0
29JUN26 42.00 C 0.00 0.00 0.00 0.10 -0.04 36 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.02 36 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.00 -0.33 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.03 -0.29 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.08 -0.28 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.12 -0.29 36 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.21 -0.34 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.34 -0.28 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.54 -0.19 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.81 -0.18 36 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.17 -0.16 36 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 2.61 -0.19 36 0 60 0
30JUL26 33.00 C 2.22 2.23 2.22 2.11 -0.20 36 30 135 +15
30JUL26 34.00 C 0.00 0.00 0.00 1.72 -0.16 37 0 132 0
30JUL26 35.00 C 0.00 0.00 0.00 1.40 -0.11 37 0 142 0
30JUL26 36.00 C 0.00 0.00 0.00 1.11 -0.10 37 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.87 -0.09 37 0 61 0
30JUL26 38.00 C 0.00 0.00 0.00 0.68 -0.08 37 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.53 -0.06 37 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 0.41 -0.05 37 0 45 0
30JUL26 41.00 C 0.00 0.00 0.00 0.32 -0.04 37 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 0.24 -0.04 36 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.18 -0.03 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.97 -0.35 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.98 -0.29 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.01 -0.32 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.06 -0.28 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.13 -0.33 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.24 -0.28 37 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.39 -0.24 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.62 -0.22 37 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.91 -0.16 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.26 -0.16 37 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 3.80 -0.16 38 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 3.18 -0.22 37 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 2.75 -0.20 37 0 99 0
29SEP26 34.00 C 0.00 0.00 0.00 2.37 -0.17 37 0 2,584 0
29SEP26 35.00 C 0.00 0.00 0.00 2.06 -0.11 38 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 1.77 -0.10 38 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.50 -0.08 38 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.27 -0.08 37 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 1.07 -0.07 37 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.91 -0.06 37 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.76 -0.05 37 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.64 -0.05 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.53 -0.04 37 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.45 -0.03 37 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.37 -0.03 37 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.25 -0.03 37 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.03 -0.29 34 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.11 -0.27 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.24 -0.31 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 8.40 -0.30 38 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.59 -0.33 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.86 -0.17 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.18 -0.18 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.57 -0.17 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.03 -0.21 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.53 -0.19 38 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 4.09 -0.21 38 0 75 0
30DEC26 33.00 C 0.00 0.00 0.00 3.67 -0.21 38 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.32 -0.17 38 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 2.97 -0.18 38 0 153 0
30DEC26 36.00 C 0.00 0.00 0.00 2.67 -0.16 38 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 2.39 -0.15 38 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 2.12 -0.15 38 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 1.89 -0.13 38 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.67 -0.13 38 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.43 -0.16 38 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.28 -0.10 38 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 1.12 -0.14 38 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.99 -0.08 38 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 0.88 -0.08 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.77 -0.08 38 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.68 -0.06 38 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.60 -0.09 38 0 13 0
30DEC26 49.00 C 0.00 0.00 0.00 0.52 -0.07 38 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 10.32 -0.29 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.52 -0.29 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.74 -0.30 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.05 -0.29 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.42 -0.26 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.81 -0.26 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.26 -0.16 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.73 -0.16 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.26 -0.14 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.88 -0.18 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.47 -0.17 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.09 -0.14 38 0 33 0
30MAR27 35.00 C 0.00 0.00 0.00 3.70 -0.17 38 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.38 -0.16 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 3.11 -0.10 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.84 -0.10 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.59 -0.09 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.36 -0.06 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 2.09 -0.12 38 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.89 -0.06 38 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.71 -0.05 38 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.56 -0.05 38 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.45 -0.01 38 0 9 0
TOTAL CALL 231 35,619 +42
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 50 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 117 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 136 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 40 0 130 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 398 0
29APR26 31.00 P 0.17 0.19 0.17 0.12 -0.02 37 2 401 +2
29APR26 32.00 P 0.40 0.40 0.36 0.35 0.00 38 20 391 0
29APR26 33.00 P 0.63 0.83 0.63 0.72 -0.03 35 15 1,869 +11
29APR26 34.00 P 1.40 1.40 1.40 1.37 +0.10 37 15 192 +11
29APR26 35.00 P 0.00 0.00 0.00 2.18 +0.12 37 0 210 0
29APR26 36.00 P 0.00 0.00 0.00 3.09 +0.15 36 0 195 0
29APR26 37.00 P 0.00 0.00 0.00 4.06 +0.18 0 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 5.06 +0.20 0 0 553 -105
29APR26 39.00 P 0.00 0.00 0.00 6.06 +0.20 0 0 668 0
29APR26 40.00 P 0.00 0.00 0.00 7.23 +0.37 93 0 68 0
29APR26 41.00 P 0.00 0.00 0.00 8.21 +0.35 99 0 62 0
29APR26 42.00 P 0.00 0.00 0.00 9.23 +0.37 110 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.23 +0.37 118 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.23 +0.37 126 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.23 +0.37 133 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.23 +0.37 141 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.23 +0.37 147 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.23 +0.37 154 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.23 +0.37 160 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 36 0 162 0
28MAY26 26.00 P 0.09 0.09 0.09 0.02 -0.01 35 40 237 -10
28MAY26 27.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 185 0
28MAY26 28.00 P 0.19 0.19 0.19 0.11 -0.01 35 1 112 0
28MAY26 29.00 P 0.27 0.28 0.27 0.21 -0.01 35 8 141 0
28MAY26 30.00 P 0.41 0.41 0.41 0.38 -0.02 35 2 236 +2
28MAY26 31.00 P 0.63 0.72 0.63 0.65 0.00 35 63 253 +63
28MAY26 32.00 P 0.00 0.00 0.00 1.01 +0.02 35 0 232 0
28MAY26 33.00 P 1.51 1.51 1.51 1.47 +0.03 35 3 569 0
28MAY26 34.00 P 2.04 2.04 2.00 2.06 +0.12 35 35 447 +15
28MAY26 35.00 P 0.00 0.00 0.00 2.70 +0.07 34 0 565 0
28MAY26 36.00 P 3.68 3.68 3.68 3.46 +0.09 34 10 85 +10
28MAY26 37.00 P 0.00 0.00 0.00 4.30 +0.12 34 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.19 +0.14 34 0 91 0
28MAY26 39.00 P 0.00 0.00 0.00 6.22 +0.21 40 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.25 +0.33 46 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.21 +0.30 49 0 8 0
28MAY26 42.00 P 9.34 9.34 9.34 9.23 +0.31 54 10 10 -10
28MAY26 43.00 P 0.00 0.00 0.00 10.23 +0.32 57 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.23 +0.32 61 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.23 +0.32 65 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.23 +0.32 68 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.23 +0.32 71 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.27 +0.36 77 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.27 +0.36 81 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 51 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 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 -0.02 36 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.36 -0.02 36 0 159 0
29JUN26 28.00 P 0.59 0.59 0.59 0.57 -0.01 36 2 877 +2
29JUN26 29.00 P 0.00 0.00 0.00 0.85 +0.03 36 0 2,324 0
29JUN26 30.00 P 1.22 1.22 1.20 1.18 +0.03 36 17 8,329 0
29JUN26 31.00 P 0.00 0.00 0.00 1.60 +0.05 36 0 251 0
29JUN26 32.00 P 0.00 0.00 0.00 2.08 +0.05 35 0 708 0
29JUN26 33.00 P 0.00 0.00 0.00 2.68 +0.02 35 0 171 0
29JUN26 34.00 P 0.00 0.00 0.00 3.35 +0.13 36 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 4.08 +0.13 36 0 215 0
29JUN26 36.00 P 0.00 0.00 0.00 4.86 +0.08 36 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 5.75 +0.17 37 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.62 +0.26 37 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.51 +0.26 37 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.43 +0.27 38 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.36 +0.27 37 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.33 +0.27 38 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.32 +0.26 40 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.28 +0.26 40 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.26 +0.27 40 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.24 +0.27 40 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.22 +0.28 39 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.21 +0.27 39 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.20 +0.28 39 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 0.00 37 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.17 0.00 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.27 0.00 36 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 0.42 0.00 37 0 15 0
30JUL26 27.00 P 0.00 0.00 0.00 0.62 +0.01 37 0 169 0
30JUL26 28.00 P 0.00 0.00 0.00 0.88 +0.04 37 0 174 0
30JUL26 29.00 P 0.00 0.00 0.00 1.17 +0.05 36 0 100 0
30JUL26 30.00 P 0.00 0.00 0.00 1.53 +0.05 36 0 239 0
30JUL26 31.00 P 0.00 0.00 0.00 1.95 +0.05 35 0 270 0
30JUL26 32.00 P 0.00 0.00 0.00 2.47 +0.08 35 0 640 0
30JUL26 33.00 P 0.00 0.00 0.00 3.09 +0.13 36 0 148 0
30JUL26 34.00 P 0.00 0.00 0.00 3.71 +0.11 36 0 23 0
30JUL26 35.00 P 0.00 0.00 0.00 4.44 +0.15 36 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 5.19 +0.10 36 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 6.06 +0.11 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.82 +0.04 36 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.75 +0.19 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.64 +0.23 38 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.56 +0.24 39 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.49 +0.25 39 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.44 +0.27 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 0.00 37 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 0.00 37 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 +0.01 37 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.43 +0.01 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.61 +0.02 37 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.82 +0.02 37 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 1.07 +0.02 37 0 70 0
29SEP26 28.00 P 0.00 0.00 0.00 1.38 +0.06 37 0 202 0
29SEP26 29.00 P 1.73 1.73 1.73 1.74 +0.08 37 15 470 +15
29SEP26 30.00 P 0.00 0.00 0.00 2.10 +0.04 36 0 1,270 0
29SEP26 31.00 P 0.00 0.00 0.00 2.61 +0.10 36 0 177 0
29SEP26 32.00 P 0.00 0.00 0.00 3.13 +0.13 36 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 3.69 +0.10 36 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.33 +0.12 36 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.05 +0.17 37 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.77 +0.07 37 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.53 +0.08 37 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.33 +0.08 38 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.16 +0.18 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.00 +0.17 38 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.86 +0.17 38 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.75 +0.18 38 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.64 +0.18 38 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.58 +0.29 39 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.51 +0.30 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.45 +0.28 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.40 +0.28 39 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.35 +0.27 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.32 +0.26 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.48 -0.01 38 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 -0.01 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.86 -0.01 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.11 0.00 38 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.39 +0.02 38 0 32 0
30DEC26 27.00 P 1.71 1.71 1.71 1.70 +0.03 38 15 16 +15
30DEC26 28.00 P 0.00 0.00 0.00 2.05 +0.03 38 0 165 0
30DEC26 29.00 P 0.00 0.00 0.00 2.45 +0.04 37 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.89 +0.05 37 0 1,623 0
30DEC26 31.00 P 0.00 0.00 0.00 3.38 +0.06 37 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 3.93 +0.08 37 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.50 +0.09 37 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 5.13 +0.11 38 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 5.80 +0.13 38 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 6.49 +0.13 38 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.25 +0.07 38 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.00 +0.08 38 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.77 +0.07 38 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.56 +0.09 38 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.39 +0.09 39 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.26 +0.13 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.04 +0.06 38 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.97 +0.12 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.86 +0.20 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.75 +0.20 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.67 +0.30 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.59 +0.31 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.58 +0.32 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.99 +0.03 38 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 1.24 +0.03 38 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.53 +0.06 38 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.83 +0.04 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.19 +0.07 38 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.57 +0.08 38 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.98 +0.08 38 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.45 +0.10 37 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 3.94 +0.08 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.50 +0.11 38 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 5.06 +0.13 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.68 +0.15 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.29 +0.08 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.97 +0.09 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.74 +0.17 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.48 +0.09 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.24 +0.10 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.01 +0.10 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.81 +0.11 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.62 +0.12 38 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.45 +0.12 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.29 +0.20 38 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.16 +0.14 38 0 0 0
TOTAL PUT 273 50,466 +21
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$ 5.40
29APR26 4.20 C 0.00 0.00 0.00 1.23 -0.04 118 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.13 -0.04 109 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.03 -0.04 100 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.93 -0.04 91 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.83 -0.04 83 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.72 -0.05 66 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.62 -0.05 58 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.52 -0.05 50 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.42 -0.05 42 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.19 -0.03 30 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 -0.01 24 0 194 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.23 -0.05 51 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.13 -0.05 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.03 -0.05 43 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.94 -0.03 43 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.84 -0.04 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.73 -0.05 31 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.63 -0.05 27 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.53 -0.04 24 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.44 -0.04 23 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.23 -0.03 19 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 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
29JUN26 4.20 C 0.00 0.00 0.00 1.24 -0.04 38 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.14 -0.04 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.05 -0.03 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.95 -0.03 32 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.85 -0.03 29 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 -0.03 26 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.65 -0.04 23 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.56 -0.04 22 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.47 -0.03 20 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 -0.04 18 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.14 -0.02 18 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 -0.02 18 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 19 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.25 -0.04 39 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.15 -0.04 36 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.05 -0.03 33 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.95 -0.04 30 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.85 -0.03 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.75 -0.03 24 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.66 -0.03 24 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.57 -0.03 22 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.48 -0.04 21 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.29 -0.04 19 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.15 -0.04 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.25 -0.04 36 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.15 -0.04 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.05 -0.04 31 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.95 -0.04 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.85 -0.03 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.75 -0.03 23 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 -0.03 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.48 -0.04 20 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 -0.04 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 -0.03 18 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.25 -0.04 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.15 -0.04 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.05 -0.04 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.95 -0.04 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.86 -0.02 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.76 -0.02 22 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.02 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.58 -0.03 20 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.50 -0.02 20 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 -0.03 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.20 -0.02 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 19 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 19 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 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 1.25 -0.04 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.15 -0.04 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.05 -0.04 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.96 -0.03 24 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.86 -0.02 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.76 -0.03 20 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.67 -0.02 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.59 -0.03 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.51 -0.03 18 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 -0.03 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 -0.03 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 18 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 19 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 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 73 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 58 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 +0.02 27 0 347 0
29APR26 5.50 P 0.00 0.00 0.00 0.15 +0.06 28 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.35 +0.06 0 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.10 +0.05 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
28MAY26 5.25 P 0.05 0.05 0.05 0.05 +0.01 16 80 230 +80
28MAY26 5.50 P 0.00 0.00 0.00 0.17 +0.03 17 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.35 +0.04 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.60 +0.05 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.85 +0.05 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.10 +0.05 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 22 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.03 0.00 17 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.09 +0.01 17 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.20 +0.02 16 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.38 +0.04 16 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 +0.05 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.85 +0.05 0 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.10 +0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.35 +0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.60 +0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 +0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 +0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.85 +0.05 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.15 +0.02 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.28 +0.03 17 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.46 +0.02 17 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.66 +0.01 12 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.89 +0.02 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.38 +0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.87 +0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.02 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.03 0.00 18 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.04 0.00 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 +0.01 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.01 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.18 +0.01 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.31 +0.02 16 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 +0.01 16 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.68 +0.01 15 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.14 +0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.39 +0.03 0 0 3 0
29SEP26 6.75 P 0.00 0.00 0.00 1.63 +0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.87 +0.01 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.36 +0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.61 +0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.04 0.00 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 0.00 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 +0.01 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.15 +0.01 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 +0.01 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.02 17 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 +0.03 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 +0.01 16 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 +0.01 16 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.92 +0.01 14 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.63 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.86 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 +0.01 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 +0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 +0.01 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 +0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.26 +0.01 17 0 120 0
30MAR27 5.25 P 0.37 0.37 0.37 0.39 +0.02 17 5 15 +5
30MAR27 5.50 P 0.00 0.00 0.00 0.58 +0.07 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.73 +0.01 16 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.94 +0.02 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.16 +0.01 14 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.87 +0.01 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.36 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.61 +0.02 0 0 0 0
TOTAL PUT 85 7,910 +85
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$ 4.06
29APR26 2.90 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.06 -0.01 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.96 -0.01 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.76 0.00 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.66 0.00 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.56 -0.01 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.46 -0.01 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.36 -0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.27 0.00 33 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.19 +0.01 36 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.11 0.00 31 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.06 -0.01 32 0 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 0.00 33 0 455 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 31 0 278 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 212 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 62 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 69 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 124 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 178 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.98 +0.01 52 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.88 +0.01 47 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.78 +0.01 41 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.68 +0.01 36 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.58 +0.01 31 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.32 +0.01 29 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.24 0.00 27 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 12 0
28MAY26 4.10 C 0.12 0.12 0.12 0.13 -0.01 27 15 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.09 -0.01 27 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 0.04 -0.01 28 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 0.00 0.00 0.00 0.01 0.00 28 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 32 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 38 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 45 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 63 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 82 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 91 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.49 +0.02 62 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.38 0.00 50 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.30 +0.02 59 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.20 +0.02 54 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.10 +0.02 49 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.00 +0.02 45 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.90 +0.02 41 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.80 +0.02 36 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.70 +0.02 32 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.61 +0.02 31 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.52 +0.01 29 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.36 +0.01 28 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.29 0.00 27 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.22 0.00 25 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 0.11 +0.01 27 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 0.00 26 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 57 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 1.00 +0.01 41 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.90 +0.01 37 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.81 +0.02 36 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.71 +0.02 32 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.62 +0.02 31 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.53 +0.02 29 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.38 +0.01 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.22 +0.01 29 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.17 0.00 28 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.14 +0.01 29 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 0.09 +0.01 29 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.06 +0.01 30 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 1.30 +0.01 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.20 +0.01 42 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.10 +0.01 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.00 +0.01 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.91 +0.02 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.81 +0.02 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.72 +0.02 30 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 +0.02 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.55 +0.02 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.48 +0.02 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.42 +0.01 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 0.31 +0.01 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.26 0.00 28 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.22 -0.01 28 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.19 0.00 28 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.16 0.00 28 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.13 0.00 28 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.11 0.00 28 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.09 0.00 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 0.00 28 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 0.00 28 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 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 1.30 +0.01 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.20 +0.01 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.10 +0.01 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.01 +0.02 31 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.91 +0.02 28 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.82 +0.02 27 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 +0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.58 0.00 25 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 0.47 +0.01 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 +0.01 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.37 +0.01 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.29 0.00 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.26 0.00 27 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 0.00 28 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 +0.01 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.01 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 0.00 27 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 0.10 0.10 0.10 0.07 0.00 28 5 35 +5
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 0.00 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 28 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 1.01 +0.01 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.92 +0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.83 0.00 24 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 0.70 +0.01 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.58 +0.01 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.53 +0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.48 +0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
30MAR27 4.10 C 0.40 0.40 0.40 0.39 0.00 26 4 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.31 0.00 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 0.24 +0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 0.00 27 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 0.00 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 +0.01 28 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.15 0.00 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 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 27 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 35 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 24 0
TOTAL CALL 24 16,173 +5
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29APR26 3.90 P 0.00 0.00 0.00 0.02 -0.01 31 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 599 0
29APR26 4.10 P 0.00 0.00 0.00 0.10 0.00 33 0 470 0
29APR26 4.20 P 0.00 0.00 0.00 0.17 0.00 34 0 535 0
29APR26 4.30 P 0.00 0.00 0.00 0.25 -0.01 32 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.35 0.00 41 0 50 0
29APR26 4.50 P 0.45 0.45 0.45 0.45 0.00 49 18 85 -18
29APR26 4.60 P 0.00 0.00 0.00 0.54 -0.01 0 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.64 -0.01 0 0 60 -188
29APR26 4.80 P 0.00 0.00 0.00 0.74 -0.01 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.84 -0.01 0 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.94 -0.01 0 0 100 0
29APR26 5.25 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.44 -0.01 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 35 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 0.01 -0.01 26 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.05 0.00 29 0 5 0
28MAY26 3.90 P 0.00 0.00 0.00 0.07 -0.01 27 0 38 0
28MAY26 4.00 P 0.00 0.00 0.00 0.11 -0.01 27 0 209 0
28MAY26 4.10 P 0.00 0.00 0.00 0.16 -0.01 27 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.22 -0.01 27 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.29 -0.01 27 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.38 -0.01 30 0 20 0
28MAY26 4.50 P 0.45 0.45 0.45 0.46 -0.02 28 20 24 +20
28MAY26 4.60 P 0.00 0.00 0.00 0.56 -0.01 33 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.65 -0.01 32 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.75 0.00 35 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.94 -0.01 0 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.44 -0.01 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 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 33 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 29 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 -0.01 26 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 0.00 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 0.00 26 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.20 0.00 26 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.26 -0.01 26 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.34 0.00 28 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.41 -0.01 28 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.49 -0.01 28 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.57 -0.02 28 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.66 -0.02 28 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.75 -0.02 27 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.85 -0.02 30 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.95 -0.01 32 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.19 -0.01 0 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.44 -0.01 0 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.19 -0.01 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.44 -0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.69 -0.01 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.94 -0.01 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.19 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.44 -0.01 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 0.06 +0.01 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.11 0.00 28 0 16 0
30JUL26 3.80 P 0.00 0.00 0.00 0.15 0.00 28 0 20 0
30JUL26 3.90 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.24 0.00 27 0 30 0
30JUL26 4.10 P 0.00 0.00 0.00 0.30 0.00 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.38 0.00 30 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.51 0.00 28 0 0 0
30JUL26 4.50 P 0.57 0.57 0.57 0.58 -0.02 27 15 15 +15
30JUL26 4.60 P 0.00 0.00 0.00 0.67 -0.02 28 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.77 -0.01 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.86 -0.01 31 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.94 -0.02 29 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.03 -0.02 28 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.27 -0.02 28 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.02 0.00 29 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 0.00 28 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 0.00 27 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 -0.01 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 -0.01 27 0 96 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 -0.01 27 0 10 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 0.00 28 0 40 0
29SEP26 3.90 P 0.00 0.00 0.00 0.25 -0.01 28 0 51 0
29SEP26 4.00 P 0.31 0.31 0.31 0.31 0.00 29 60 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.35 -0.01 27 0 165 0
29SEP26 4.20 P 0.00 0.00 0.00 0.42 -0.01 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.50 -0.01 29 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.57 -0.01 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.65 -0.01 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.73 -0.01 30 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.81 -0.01 30 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.90 -0.01 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.99 -0.01 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.08 -0.01 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.32 -0.01 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.56 -0.02 38 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.80 -0.02 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.04 -0.02 41 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.28 -0.02 41 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.52 -0.02 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.76 -0.02 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.00 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.25 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 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 0.00 27 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.14 0.00 27 0 30 0
30DEC26 3.60 P 0.15 0.15 0.15 0.17 -0.01 27 10 27 +10
30DEC26 3.70 P 0.00 0.00 0.00 0.21 0.00 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.26 0.00 27 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.31 0.00 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 0.00 28 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.49 -0.01 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.56 0.00 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.63 0.00 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.70 -0.01 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.78 0.00 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.86 0.00 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.94 -0.01 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.03 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.11 -0.01 31 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.34 -0.01 32 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.58 -0.01 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.83 -0.01 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.07 -0.02 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.30 -0.02 39 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.54 -0.02 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.78 -0.02 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.02 -0.02 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.26 -0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.50 -0.02 0 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 0.00 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 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 0.21 -0.01 26 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.25 -0.01 26 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 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.53 -0.01 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 -0.01 28 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 0.00 29 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.74 -0.01 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.81 -0.01 28 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 -0.01 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.97 -0.01 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.06 0.00 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.14 -0.01 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.36 -0.01 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.60 0.00 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.84 -0.01 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.08 -0.01 37 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.31 -0.02 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.55 -0.01 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.79 -0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.03 -0.01 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.27 -0.01 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.51 -0.01 37 0 0 0
TOTAL PUT 123 18,227 -161
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$ 31.92
29APR26 19.00 C 0.00 0.00 0.00 12.93 +0.51 98 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.43 +0.52 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.93 +0.51 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 10.93 +0.52 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.93 +0.52 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 8.93 +0.52 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 7.93 +0.52 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.93 +0.52 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 5.93 +0.51 0 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 4.93 +0.51 0 0 580 0
29APR26 28.00 C 0.00 0.00 0.00 3.94 +0.52 38 0 1,252 0
29APR26 29.00 C 2.79 2.96 2.79 2.95 +0.50 33 13 1,436 0
29APR26 30.00 C 0.00 0.00 0.00 1.95 +0.41 23 0 2,096 0
29APR26 31.00 C 1.01 1.05 1.01 1.15 +0.31 30 20 1,082 +20
29APR26 32.00 C 0.55 0.55 0.52 0.57 +0.18 31 22 421 -22
29APR26 33.00 C 0.19 0.19 0.19 0.23 +0.08 32 20 1,157 -18
29APR26 34.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.02 0.00 33 0 864 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 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 70 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 12.47 +0.54 55 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.97 +0.52 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.97 +0.53 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.97 +0.52 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.98 +0.52 39 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.00 +0.50 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.99 +0.51 33 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.01 +0.57 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.05 +0.48 32 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 4.13 +0.45 32 0 84 0
28MAY26 29.00 C 0.00 0.00 0.00 3.28 +0.41 32 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 2.49 +0.35 31 0 346 0
28MAY26 31.00 C 1.92 1.92 1.92 1.83 +0.28 31 200 498 +92
28MAY26 32.00 C 1.38 1.38 1.38 1.30 +0.21 32 4 246 +4
28MAY26 33.00 C 0.85 0.85 0.85 0.91 +0.17 32 5 416 0
28MAY26 34.00 C 0.00 0.00 0.00 0.61 +0.13 33 0 3,723 0
28MAY26 35.00 C 0.37 0.38 0.37 0.38 +0.08 32 17 135 -7
28MAY26 36.00 C 0.27 0.27 0.27 0.23 +0.05 32 15 119 +2
28MAY26 37.00 C 0.00 0.00 0.00 0.14 +0.04 33 0 91 0
28MAY26 38.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 155 0
28MAY26 39.00 C 0.07 0.07 0.07 0.04 +0.01 32 80 220 +80
28MAY26 40.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.92 +0.49 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.49 +0.55 54 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.99 +0.52 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.49 +0.55 43 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.99 +0.54 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.99 +0.54 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.00 +0.53 35 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.01 +0.50 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.02 +0.51 34 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.05 +0.51 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.01 +0.56 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.05 +0.32 24 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 4.33 +0.42 34 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 3.54 +0.38 34 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 2.78 +0.32 33 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 2.18 +0.28 33 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 1.66 +0.21 33 0 378 0
29JUN26 33.00 C 1.30 1.30 1.30 1.27 +0.18 34 1 1,054 -1
29JUN26 34.00 C 0.97 0.97 0.97 0.97 +0.16 34 12 1,011 0
29JUN26 35.00 C 0.00 0.00 0.00 0.71 +0.12 34 0 651 0
29JUN26 36.00 C 0.00 0.00 0.00 0.50 +0.09 34 0 1,784 0
29JUN26 37.00 C 0.00 0.00 0.00 0.35 +0.07 34 0 689 0
29JUN26 38.00 C 0.00 0.00 0.00 0.24 +0.05 34 0 549 0
29JUN26 39.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 12.49 +0.55 39 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.99 +0.54 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.00 +0.55 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.00 +0.53 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.01 +0.50 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.02 +0.49 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.05 +0.48 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.04 +0.39 26 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.28 +0.48 35 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.47 +0.46 35 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 3.72 +0.42 35 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 2.98 +0.32 33 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 2.41 +0.27 33 0 473 0
30JUL26 32.00 C 2.01 2.01 1.99 1.98 +0.28 34 60 655 +60
30JUL26 33.00 C 0.00 0.00 0.00 1.54 +0.20 34 0 373 0
30JUL26 34.00 C 1.28 1.28 1.28 1.22 +0.17 34 15 547 -15
30JUL26 35.00 C 0.00 0.00 0.00 0.96 +0.16 34 0 131 0
30JUL26 36.00 C 0.00 0.00 0.00 0.77 +0.16 35 0 94 0
30JUL26 37.00 C 0.00 0.00 0.00 0.59 +0.13 35 0 34 0
30JUL26 38.00 C 0.51 0.51 0.51 0.45 +0.11 35 1 14 0
30JUL26 39.00 C 0.00 0.00 0.00 0.34 +0.09 35 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.25 +0.06 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.99 +0.52 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.49 +0.55 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.99 +0.52 0 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.00 +0.55 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.01 +0.51 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.01 +0.50 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.02 +0.49 28 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.05 +0.48 28 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.18 +0.46 31 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.34 +0.26 31 0 0 0
29SEP26 28.00 C 4.57 4.57 4.49 4.77 +0.39 35 6 38 0
29SEP26 29.00 C 0.00 0.00 0.00 4.11 +0.37 35 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 3.52 +0.23 35 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 2.94 +0.31 34 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 2.49 +0.27 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.10 +0.23 34 0 214 0
29SEP26 34.00 C 0.00 0.00 0.00 1.79 +0.20 34 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 1.50 +0.16 34 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.29 +0.17 35 0 67 0
29SEP26 37.00 C 0.00 0.00 0.00 1.09 +0.14 35 0 34 0
29SEP26 38.00 C 0.00 0.00 0.00 0.91 +0.13 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.74 +0.09 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.61 +0.10 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.49 +0.06 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.41 +0.07 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 12.99 +0.52 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.49 +0.55 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.99 +0.52 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.01 +0.50 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.01 +0.51 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.01 +0.50 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.11 +0.49 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.27 +0.46 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.50 +0.32 32 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 5.94 +0.38 34 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.31 +0.35 34 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.72 +0.32 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.08 +0.27 33 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 3.67 +0.31 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 3.25 +0.28 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 2.87 +0.24 34 0 314 0
30DEC26 34.00 C 0.00 0.00 0.00 2.52 +0.20 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.23 +0.19 34 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.99 +0.20 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.73 +0.15 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.54 +0.15 35 0 39 0
30DEC26 39.00 C 0.00 0.00 0.00 1.33 +0.12 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.13 +0.11 34 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 0.97 +0.09 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.85 +0.09 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.49 +0.55 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.00 +0.53 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.05 +0.54 33 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.13 +0.60 33 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.27 +0.57 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.38 +0.39 32 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.70 +0.44 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.02 +0.43 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.39 +0.40 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.80 +0.30 34 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.19 +0.25 33 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 4.71 +0.21 33 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 4.34 +0.32 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 3.90 +0.28 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.55 +0.29 34 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.19 +0.26 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.86 +0.22 34 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.58 +0.20 34 0 40 0
30MAR27 37.00 C 0.00 0.00 0.00 2.37 +0.23 35 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 2.10 +0.16 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.89 +0.16 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.67 +0.18 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.49 +0.16 35 0 44 0
TOTAL CALL 491 35,183 +195
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 145 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 565 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 797 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,722 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 -0.02 35 0 1,332 0
29APR26 30.00 P 0.10 0.10 0.08 0.08 -0.08 34 40 1,368 0
29APR26 31.00 P 0.29 0.33 0.28 0.26 -0.20 33 52 485 +41
29APR26 32.00 P 0.00 0.00 0.00 0.67 -0.34 33 0 144 0
29APR26 33.00 P 1.47 1.47 1.47 1.34 -0.44 35 15 111 0
29APR26 34.00 P 0.00 0.00 0.00 2.14 -0.49 32 0 40 0
29APR26 35.00 P 0.00 0.00 0.00 3.09 -0.51 32 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 4.08 -0.52 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 5.23 -0.37 74 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 6.17 -0.48 76 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 7.10 -0.55 67 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 8.09 -0.56 70 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 9.12 -0.55 88 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 10.27 -0.38 124 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.07 -0.03 33 0 433 0
28MAY26 28.00 P 0.00 0.00 0.00 0.15 -0.07 32 0 608 0
28MAY26 29.00 P 0.32 0.34 0.32 0.30 -0.11 32 68 297 +21
28MAY26 30.00 P 0.58 0.58 0.58 0.54 -0.17 33 100 400 +8
28MAY26 31.00 P 0.95 0.95 0.88 0.90 -0.21 33 14 351 -9
28MAY26 32.00 P 1.35 1.35 1.35 1.35 -0.30 33 3 168 +3
28MAY26 33.00 P 0.00 0.00 0.00 1.97 -0.34 34 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 2.61 -0.39 32 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 3.39 -0.43 32 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 4.24 -0.47 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 5.23 -0.47 36 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 6.21 -0.46 40 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 7.30 -0.42 49 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 8.13 -0.63 42 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 9.26 -0.55 56 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 10.27 -0.49 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 36 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 266 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 -0.05 34 0 911 0
29JUN26 26.00 P 0.00 0.00 0.00 0.26 -0.07 34 0 346 0
29JUN26 27.00 P 0.00 0.00 0.00 0.43 -0.09 34 0 953 0
29JUN26 28.00 P 0.00 0.00 0.00 0.67 -0.11 34 0 366 0
29JUN26 29.00 P 0.00 0.00 0.00 0.99 -0.15 34 0 405 0
29JUN26 30.00 P 0.00 0.00 0.00 1.40 -0.18 34 0 342 0
29JUN26 31.00 P 0.00 0.00 0.00 1.90 -0.25 35 0 275 0
29JUN26 32.00 P 0.00 0.00 0.00 2.49 -0.28 35 0 188 0
29JUN26 33.00 P 0.00 0.00 0.00 3.16 -0.32 35 0 208 0
29JUN26 34.00 P 0.00 0.00 0.00 3.93 -0.27 37 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 4.60 -0.42 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.60 -0.36 38 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.44 -0.54 38 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 7.44 -0.36 42 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.39 -0.35 44 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.36 -0.35 46 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.31 -0.37 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.29 -0.37 49 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.11 -0.01 35 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.31 -0.04 35 0 78 0
30JUL26 26.00 P 0.47 0.47 0.47 0.46 -0.07 34 15 100 +15
30JUL26 27.00 P 0.66 0.66 0.66 0.67 -0.11 34 15 73 +15
30JUL26 28.00 P 0.95 0.95 0.95 0.95 -0.13 34 15 107 0
30JUL26 29.00 P 0.00 0.00 0.00 1.31 -0.14 34 0 146 0
30JUL26 30.00 P 0.00 0.00 0.00 1.75 -0.20 34 0 176 0
30JUL26 31.00 P 0.00 0.00 0.00 2.25 -0.24 35 0 239 0
30JUL26 32.00 P 0.00 0.00 0.00 2.83 -0.27 35 0 216 0
30JUL26 33.00 P 3.51 3.54 3.42 3.48 -0.30 35 90 225 +90
30JUL26 34.00 P 0.00 0.00 0.00 4.16 -0.31 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 4.91 -0.34 35 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 5.82 -0.33 37 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.66 -0.37 37 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.54 -0.38 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.46 -0.39 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.39 -0.39 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.02 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.19 -0.03 35 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.29 -0.05 35 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.44 -0.05 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.61 -0.09 35 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.83 -0.13 35 0 122 0
29SEP26 27.00 P 0.00 0.00 0.00 1.11 -0.16 35 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 1.46 -0.17 35 0 411 0
29SEP26 29.00 P 1.91 1.91 1.91 1.91 -0.18 35 75 664 +75
29SEP26 30.00 P 2.33 2.33 2.33 2.33 -0.21 35 1 338 -1
29SEP26 31.00 P 0.00 0.00 0.00 2.85 -0.26 35 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 3.44 -0.28 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 4.06 -0.32 35 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 4.81 -0.28 37 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.54 -0.30 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 6.30 -0.32 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 7.10 -0.33 37 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.94 -0.32 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.80 -0.33 38 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.66 -0.42 38 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.56 -0.49 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.46 -0.46 39 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.16 -0.02 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.19 -0.03 34 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 -0.04 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 -0.06 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.58 -0.08 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.78 -0.08 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 -0.11 34 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 1.29 -0.14 34 0 59 0
30DEC26 27.00 P 0.00 0.00 0.00 1.63 -0.15 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 2.01 -0.18 34 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 2.44 -0.20 35 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 2.92 -0.22 35 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.44 -0.25 35 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 4.03 -0.28 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 4.66 -0.29 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.31 -0.33 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.06 -0.28 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.81 -0.33 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.57 -0.35 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.30 -0.43 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.12 -0.44 36 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.95 -0.46 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.89 -0.39 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.77 -0.46 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.30 -0.02 35 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.36 -0.02 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.50 -0.03 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.66 -0.06 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.86 -0.05 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.09 -0.11 34 0 10 0
30MAR27 25.00 P 0.00 0.00 0.00 1.36 -0.13 34 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.68 -0.09 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.04 -0.11 34 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.44 -0.14 34 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 2.89 -0.14 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.37 -0.17 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 3.90 -0.21 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.48 -0.26 34 0 0 0
30MAR27 33.00 P 5.08 5.08 5.08 5.10 -0.26 35 1 1 +1
30MAR27 34.00 P 0.00 0.00 0.00 5.74 -0.29 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.43 -0.34 35 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.19 -0.29 35 0 2 0
30MAR27 37.00 P 0.00 0.00 0.00 7.94 -0.33 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.72 -0.34 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.45 -0.41 35 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.26 -0.43 35 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.08 -0.45 35 0 0 0
TOTAL PUT 504 26,414 +259
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$ 19.29
29APR26 12.50 C 0.00 0.00 0.00 6.80 +0.04 112 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.30 +0.04 101 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.80 +0.04 92 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.30 +0.04 82 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.80 +0.04 73 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.30 +0.04 64 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 3.80 +0.04 56 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.30 +0.04 48 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 2.80 +0.04 40 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.30 +0.04 32 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 1.80 +0.04 25 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.30 +0.04 18 0 303 0
29APR26 18.50 C 0.83 0.83 0.83 0.82 +0.04 20 2 310 -2
29APR26 19.00 C 0.43 0.45 0.38 0.39 0.00 18 45 164 -25
29APR26 19.50 C 0.16 0.20 0.11 0.13 0.00 18 33 741 +3
29APR26 20.00 C 0.00 0.00 0.00 0.03 0.00 19 0 652 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 152 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.83 +0.05 59 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.34 +0.06 59 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.81 +0.03 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.30 +0.02 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.83 +0.04 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.33 +0.04 32 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.39 +0.10 39 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 2.83 +0.04 17 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.34 +0.04 20 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 1.86 +0.04 19 0 815 0
28MAY26 18.00 C 1.40 1.50 1.40 1.40 +0.03 19 23 53 +23
28MAY26 18.50 C 0.00 0.00 0.00 0.99 +0.03 19 0 165 0
28MAY26 19.00 C 0.66 0.66 0.63 0.63 +0.01 18 12 302 -1
28MAY26 19.50 C 0.42 0.43 0.36 0.39 +0.01 18 41 139 +11
28MAY26 20.00 C 0.21 0.25 0.21 0.23 +0.02 19 31 1,216 +9
28MAY26 21.00 C 0.00 0.00 0.00 0.06 0.00 20 0 70 0
28MAY26 22.00 C 0.03 0.03 0.03 0.01 0.00 19 15 58 +5
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 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.83 +0.04 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.34 +0.05 46 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.83 +0.04 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.33 +0.03 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.84 +0.04 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.34 +0.04 26 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 3.84 +0.04 20 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.43 +0.13 37 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 2.93 +0.12 32 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.36 +0.04 19 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 1.89 +0.03 19 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.46 +0.04 20 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.05 +0.02 19 0 140 0
29JUN26 19.00 C 0.75 0.75 0.69 0.72 +0.02 19 4 175 0
29JUN26 19.50 C 0.49 0.49 0.49 0.48 0.00 19 11 187 0
29JUN26 20.00 C 0.00 0.00 0.00 0.31 +0.01 20 10 518 +10
29JUN26 21.00 C 0.00 0.00 0.00 0.10 0.00 20 0 580 0
29JUN26 22.00 C 0.07 0.07 0.07 0.03 0.00 20 4 98 0
29JUN26 23.00 C 0.04 0.04 0.04 0.01 0.00 21 15 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 36 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 5.83 +0.04 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.34 +0.04 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.84 +0.04 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.34 +0.04 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.84 +0.04 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.43 +0.13 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.93 +0.12 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.37 +0.04 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.91 +0.04 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.48 +0.03 19 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.08 0.00 19 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.77 -0.01 19 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.54 0.00 19 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.37 0.00 20 0 29 0
30JUL26 21.00 C 0.00 0.00 0.00 0.15 0.00 20 0 1 0
30JUL26 22.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.02 0.00 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 6.83 +0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.34 +0.05 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.83 +0.04 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.34 +0.04 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.84 +0.04 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.34 +0.04 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.84 +0.03 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.43 +0.11 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.93 +0.08 26 0 3 0
29SEP26 17.00 C 2.40 2.40 2.40 2.43 +0.03 22 2 1 -2
29SEP26 17.50 C 0.00 0.00 0.00 2.02 +0.03 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.65 +0.02 22 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.33 +0.02 22 0 210 0
29SEP26 19.00 C 0.92 0.92 0.92 1.02 +0.01 22 4 104 +2
29SEP26 19.50 C 0.73 0.73 0.73 0.81 +0.01 22 3 37 +3
29SEP26 20.00 C 0.00 0.00 0.00 0.63 0.00 22 10 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.37 0.00 22 0 64 0
29SEP26 22.00 C 0.00 0.00 0.00 0.22 0.00 22 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.13 0.00 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 0.00 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 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 6.83 +0.04 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.35 +0.06 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.83 +0.04 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.34 +0.04 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.84 +0.04 24 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.34 +0.04 21 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.89 +0.08 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.43 +0.09 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 2.93 +0.05 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.49 +0.02 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.11 +0.02 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.78 +0.02 21 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 1.49 +0.02 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.21 +0.02 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.00 +0.01 20 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.82 +0.01 20 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.55 0.00 20 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 +0.01 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.24 0.00 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 0.00 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 0.00 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 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 5.83 +0.04 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.34 +0.04 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.84 +0.04 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.35 +0.04 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.89 +0.05 22 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.43 +0.04 21 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 2.93 -0.05 18 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.63 +0.03 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.30 +0.03 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.00 +0.02 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.67 +0.01 20 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.45 +0.01 20 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.25 +0.01 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.06 0.00 20 0 1 0
30MAR27 21.00 C 0.75 0.75 0.75 0.76 0.00 20 5 42 -1
30MAR27 22.00 C 0.00 0.00 0.00 0.54 0.00 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.27 0.00 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.18 0.00 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
TOTAL CALL 270 11,449 +35
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 245 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 43 0 148 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 439 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 536 0
29APR26 18.50 P 0.04 0.04 0.03 0.02 -0.01 20 52 319 -51
29APR26 19.00 P 0.08 0.08 0.08 0.10 -0.02 19 10 111 0
29APR26 19.50 P 0.00 0.00 0.00 0.34 -0.04 19 0 42 0
29APR26 20.00 P 0.79 0.79 0.79 0.73 -0.04 19 2 2 0
29APR26 21.00 P 0.00 0.00 0.00 1.71 -0.04 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.77 -0.09 77 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.79 -0.08 97 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.77 -0.10 105 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.78 -0.09 120 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.76 -0.11 125 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.80 -0.07 149 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 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 0.01 0.00 49 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 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 36 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 32 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 28 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 24 0 966 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1,652 0
28MAY26 17.50 P 0.03 0.03 0.03 0.03 -0.01 20 1 1,302 -1
28MAY26 18.00 P 0.07 0.07 0.05 0.07 -0.02 19 15 112 -10
28MAY26 18.50 P 0.16 0.17 0.16 0.16 -0.01 19 10 139 -10
28MAY26 19.00 P 0.32 0.32 0.31 0.33 -0.01 19 7 178 -5
28MAY26 19.50 P 0.51 0.57 0.51 0.57 -0.04 19 10 60 +10
28MAY26 20.00 P 0.92 0.94 0.92 0.92 -0.01 20 4 46 0
28MAY26 21.00 P 0.00 0.00 0.00 1.73 -0.04 19 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.71 -0.04 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.77 -0.09 38 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.79 -0.09 48 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.77 -0.10 52 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.78 -0.10 59 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.76 -0.11 62 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.80 -0.12 73 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 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 33 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 23 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 20 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 20 0 165 0
29JUN26 16.50 P 0.08 0.08 0.08 0.06 -0.01 20 25 95 +10
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 255 0
29JUN26 17.50 P 0.24 0.24 0.24 0.23 -0.01 20 8 215 -8
29JUN26 18.00 P 0.40 0.40 0.40 0.38 -0.02 20 4 252 -4
29JUN26 18.50 P 0.52 0.52 0.52 0.61 -0.01 20 1 99 -1
29JUN26 19.00 P 0.82 0.82 0.80 0.88 -0.02 20 62 259 +11
29JUN26 19.50 P 0.00 0.00 0.00 1.23 -0.01 20 0 204 0
29JUN26 20.00 P 0.00 0.00 0.00 1.63 -0.01 21 0 91 0
29JUN26 21.00 P 2.53 2.53 2.53 2.47 -0.11 20 5 28 -5
29JUN26 22.00 P 0.00 0.00 0.00 3.41 -0.15 16 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.39 -0.19 0 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.35 -0.21 0 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.33 -0.24 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.39 -0.04 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.39 -0.04 26 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.39 -0.04 35 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.38 -0.04 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.38 -0.04 29 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 22 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 6 0
30JUL26 16.50 P 0.13 0.13 0.13 0.12 0.00 20 1 23 +1
30JUL26 17.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 0 0
30JUL26 17.50 P 0.28 0.28 0.28 0.33 0.00 20 1 26 +1
30JUL26 18.00 P 0.46 0.46 0.46 0.50 -0.01 20 1 9 +1
30JUL26 18.50 P 0.00 0.00 0.00 0.72 -0.01 20 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.00 -0.01 20 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 1.34 -0.02 20 0 1 0
30JUL26 20.00 P 0.00 0.00 0.00 1.73 -0.02 21 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.51 -0.07 19 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.44 -0.14 19 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.42 -0.16 21 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.38 -0.20 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.39 -0.18 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.39 -0.04 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.39 -0.04 26 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 0.00 22 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 0.00 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.08 -0.01 22 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 0.00 23 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 -0.01 23 0 75 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 -0.02 23 0 1,144 0
29SEP26 17.00 P 0.00 0.00 0.00 0.44 -0.02 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.61 -0.02 23 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 0.81 -0.03 23 0 91 0
29SEP26 18.50 P 1.06 1.06 1.06 1.05 -0.03 23 7 53 +7
29SEP26 19.00 P 1.34 1.34 1.34 1.33 -0.03 23 15 33 +13
29SEP26 19.50 P 1.75 1.75 1.75 1.60 -0.03 22 1 60 0
29SEP26 20.00 P 0.00 0.00 0.00 1.94 -0.03 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.70 -0.04 22 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 3.66 -0.04 26 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.60 -0.04 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.59 -0.04 32 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.60 -0.04 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.58 -0.08 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.57 -0.11 41 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.55 -0.16 43 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 0.00 21 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 0.00 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.01 21 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.14 -0.01 21 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.21 -0.01 21 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 0.00 21 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 -0.01 21 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 -0.02 21 0 22 0
30DEC26 17.50 P 0.80 0.80 0.80 0.75 -0.02 21 1 21 -1
30DEC26 18.00 P 0.00 0.00 0.00 0.96 -0.02 21 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.20 -0.02 21 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.48 -0.02 22 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 1.73 -0.03 21 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 2.06 -0.03 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.79 -0.03 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.72 -0.04 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.64 -0.04 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.61 -0.04 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.61 -0.03 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.60 -0.06 33 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.57 -0.11 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.55 -0.16 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.07 -0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 -0.01 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.43 -0.01 21 0 9 0
30MAR27 16.50 P 0.58 0.58 0.58 0.56 -0.02 21 1 1 +1
30MAR27 17.00 P 0.00 0.00 0.00 0.72 -0.02 21 0 37 0
30MAR27 17.50 P 0.00 0.00 0.00 0.92 -0.02 21 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 1.13 -0.03 21 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 -0.03 21 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.65 -0.03 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.95 -0.03 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.21 -0.03 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.91 -0.04 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.82 +0.06 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.64 -0.04 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.61 -0.04 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.61 -0.03 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.60 -0.06 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.57 -0.11 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.55 -0.16 33 0 0 0
TOTAL PUT 244 11,407 -41
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSA - CSOP A50 ETF CLOSING PRICE HK$ 15.92
29APR26 9.25 C 0.00 0.00 0.00 6.67 +0.08 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.42 +0.08 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.18 +0.09 132 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.93 +0.09 126 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.43 +0.09 113 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.93 +0.08 101 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.43 +0.08 89 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.93 +0.08 78 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.43 +0.08 67 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.93 +0.10 57 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.43 +0.10 47 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 1.93 +0.10 37 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 1.43 +0.10 27 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.93 +0.09 18 0 233 0
29APR26 15.50 C 0.00 0.00 0.00 0.46 +0.05 17 0 223 0
29APR26 16.00 C 0.12 0.12 0.12 0.13 +0.01 17 1 159 +1
29APR26 16.50 C 0.00 0.00 0.00 0.02 -0.01 18 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 42 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.69 +0.09 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.44 +0.09 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.19 +0.09 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.94 +0.09 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.45 +0.10 53 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.95 +0.10 46 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.45 +0.09 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.95 +0.09 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.45 +0.09 23 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.95 +0.10 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.45 +0.10 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.95 +0.09 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.47 +0.10 17 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.00 +0.08 16 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.60 +0.05 16 0 133 0
28MAY26 16.00 C 0.27 0.27 0.27 0.30 +0.02 15 8 112 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 +0.02 16 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 0.00 16 0 7 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 18.00 C 0.01 0.01 0.01 0.01 0.00 19 5 5 +5
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 7.46 +0.11 52 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.21 +0.11 46 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.96 +0.11 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.71 +0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.46 +0.11 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.21 +0.10 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.96 +0.10 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.47 +0.11 37 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.97 +0.11 29 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.47 +0.10 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.97 +0.10 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.48 +0.10 23 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.98 +0.10 18 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.48 +0.09 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.00 +0.10 17 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.53 +0.09 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.10 +0.07 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.72 +0.05 15 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.44 +0.02 16 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.26 +0.02 16 0 38 0
29JUN26 17.00 C 0.14 0.14 0.14 0.13 +0.01 16 2 11 +2
29JUN26 17.50 C 0.00 0.00 0.00 0.07 +0.01 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 16 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 19 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.73 +0.12 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.48 +0.11 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.23 +0.11 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.98 +0.11 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.49 +0.11 30 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.97 +0.09 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.47 +0.08 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.97 +0.07 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.48 +0.09 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.98 +0.07 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.52 +0.10 16 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.05 +0.09 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.60 +0.08 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.20 +0.07 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.85 +0.05 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.55 +0.01 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.37 +0.03 17 0 0 0
30JUL26 17.00 C 0.22 0.22 0.22 0.22 +0.01 16 1 1 +1
30JUL26 17.50 C 0.00 0.00 0.00 0.13 +0.01 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 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 6.77 +0.14 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.48 +0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.23 +0.09 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.98 +0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.49 +0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.97 +0.06 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.47 +0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.97 +0.05 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.48 +0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.99 +0.01 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.61 +0.09 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.16 +0.08 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.75 +0.07 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.38 +0.07 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.05 +0.05 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 +0.03 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.55 +0.02 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 +0.01 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 +0.01 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 +0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 +0.01 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 0.00 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.77 +0.11 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.48 +0.06 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.23 +0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.98 +0.05 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.49 +0.05 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.98 +0.03 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.50 +0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.02 +0.03 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.55 +0.03 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.09 0.00 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.74 +0.09 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.32 +0.08 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.93 +0.07 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.58 +0.06 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.27 +0.05 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.97 +0.02 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 +0.03 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 +0.02 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 +0.02 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 +0.02 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.25 +0.02 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.18 +0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 +0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 18 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.77 +0.11 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.48 +0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.23 +0.05 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.98 +0.05 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.49 +0.04 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.99 +0.03 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.51 +0.03 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.03 +0.02 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.57 +0.03 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.11 +0.02 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.76 +0.08 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.35 +0.07 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.98 +0.07 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.64 +0.06 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.35 +0.06 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.06 +0.04 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 +0.03 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.69 +0.03 18 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 +0.02 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 +0.02 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 +0.01 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 +0.02 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 +0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
TOTAL CALL 17 2,415 +9
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 138 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 125 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 113 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 77 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 66 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 55 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 45 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 57 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 28 0
29APR26 15.50 P 0.00 0.00 0.00 0.04 -0.03 19 0 44 0
29APR26 16.00 P 0.00 0.00 0.00 0.22 -0.06 19 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 0.59 -0.10 17 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.08 -0.10 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.14 -0.04 81 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.64 -0.04 90 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.14 -0.04 98 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.14 -0.04 114 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.14 -0.04 129 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.14 -0.04 143 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.14 -0.04 156 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
28MAY26 14.00 P 0.02 0.02 0.02 0.01 0.00 21 10 206 -1
28MAY26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.05 -0.02 16 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.15 -0.04 16 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 0.37 -0.04 17 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 0.70 -0.06 17 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.10 -0.10 16 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.58 -0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.14 -0.04 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.64 -0.04 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.14 -0.04 48 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.14 -0.04 56 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.14 -0.04 63 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.14 -0.04 70 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.14 -0.04 76 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 8 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 19 0
29JUN26 14.50 P 0.07 0.07 0.07 0.05 -0.01 17 76 5 -76
29JUN26 15.00 P 0.00 0.00 0.00 0.12 -0.03 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.26 -0.03 16 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.48 -0.05 16 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.80 -0.07 17 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.16 -0.09 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.60 -0.09 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.08 -0.10 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.14 -0.04 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.64 -0.04 34 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.14 -0.04 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.14 -0.04 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.14 -0.04 48 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.14 -0.04 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.14 -0.04 58 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 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 25 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 13.00 P 0.02 0.02 0.02 0.01 0.00 19 20 70 +20
30JUL26 13.50 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.35 -0.04 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.58 -0.03 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.85 -0.08 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.21 -0.09 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.63 -0.09 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.09 -0.10 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.58 -0.10 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.14 -0.04 26 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.64 -0.04 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.14 -0.04 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.14 -0.04 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.14 -0.04 41 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.14 -0.04 46 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.14 -0.04 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 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 20 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 17 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 0.05 -0.01 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 -0.02 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 -0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.32 -0.03 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.49 -0.03 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.73 -0.05 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.03 -0.03 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.33 -0.08 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.71 -0.09 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.14 -0.09 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.60 -0.09 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.15 -0.03 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.64 -0.04 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.14 -0.04 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.14 -0.04 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.14 -0.04 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.14 -0.04 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.14 -0.04 42 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 -0.01 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 -0.02 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 -0.03 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.42 -0.04 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 -0.04 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.82 -0.04 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 -0.04 18 0 56 0
30DEC26 16.50 P 0.00 0.00 0.00 1.39 -0.04 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.69 -0.08 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.06 -0.08 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.45 -0.09 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.96 0.00 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.41 -0.06 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.87 -0.05 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.35 -0.03 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.31 -0.02 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.26 -0.03 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.23 -0.02 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.20 -0.02 31 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 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 19 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 0.03 -0.01 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.25 -0.02 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 -0.03 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 -0.04 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.71 -0.04 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.94 -0.04 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.21 -0.04 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.50 -0.06 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.80 -0.06 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.15 -0.08 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.53 -0.09 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.03 +0.01 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.47 -0.06 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.92 -0.05 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.39 -0.03 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.32 -0.03 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.27 -0.03 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.23 -0.03 26 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.20 -0.02 27 0 0 0
TOTAL PUT 106 2,048 -57
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 46.58
29APR26 30.00 C 0.00 0.00 0.00 16.60 +1.33 106 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.62 +1.39 119 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 14.60 +1.35 89 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.60 +1.32 81 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.60 +1.33 73 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.60 +1.36 65 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.60 +1.30 58 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 9.60 +1.40 50 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.68 +1.48 78 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.60 +1.40 0 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 6.60 +1.39 0 0 30 0
29APR26 41.00 C 0.00 0.00 0.00 5.61 +1.38 37 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 4.62 +1.34 34 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 3.66 +1.26 34 0 729 0
29APR26 44.00 C 2.18 2.90 2.10 2.75 +1.07 34 37 780 -22
29APR26 45.00 C 2.06 2.06 1.78 1.88 +0.83 31 50 381 +15
29APR26 46.00 C 0.88 1.47 0.88 1.23 +0.63 32 135 541 -25
29APR26 47.00 C 0.83 0.89 0.67 0.74 +0.43 33 219 622 +118
29APR26 48.00 C 0.41 0.47 0.35 0.40 +0.26 33 65 1,137 +34
29APR26 49.00 C 0.25 0.25 0.18 0.20 +0.14 33 23 760 +13
29APR26 50.00 C 0.13 0.13 0.09 0.09 +0.06 34 45 746 -15
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,622 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 485 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.66 +1.41 41 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.66 +1.38 35 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.66 +1.39 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.60 +1.34 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.67 +1.37 30 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 9.68 +1.39 30 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 8.68 +1.36 26 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 7.71 +1.35 28 0 40 0
28MAY26 40.00 C 6.70 6.70 6.70 6.75 +1.31 28 2 29 0
28MAY26 41.00 C 0.00 0.00 0.00 5.83 +1.26 29 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.94 +1.18 29 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 4.11 +1.09 29 0 208 0
28MAY26 44.00 C 2.88 2.89 2.88 3.35 +0.91 29 30 350 +15
28MAY26 45.00 C 2.56 2.56 2.56 2.61 +0.74 28 10 524 0
28MAY26 46.00 C 1.67 2.26 1.67 2.03 +0.63 28 30 524 +15
28MAY26 47.00 C 1.22 1.69 1.22 1.55 +0.54 28 331 552 +145
28MAY26 48.00 C 1.28 1.28 1.21 1.14 +0.42 28 35 567 +9
28MAY26 49.00 C 0.83 0.87 0.82 0.85 +0.35 29 120 591 -101
28MAY26 50.00 C 0.54 0.70 0.54 0.62 +0.29 29 24 659 +15
28MAY26 52.50 C 0.31 0.31 0.30 0.23 +0.12 29 45 914 -15
28MAY26 55.00 C 0.14 0.14 0.14 0.08 +0.04 29 38 217 0
28MAY26 57.50 C 0.06 0.06 0.06 0.03 +0.02 30 60 197 +60
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 106 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 25.59 +1.35 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.59 +1.35 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.60 +1.35 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.60 +1.35 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.61 +1.35 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.62 +1.35 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.62 +1.35 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.59 +1.31 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.63 +1.34 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.60 +1.30 0 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.62 +1.31 0 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.67 +1.35 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.66 +1.30 0 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.66 +1.28 0 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.68 +1.27 0 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.71 +1.26 0 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.74 +1.25 0 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.79 +1.27 24 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.92 +1.29 28 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 7.03 +1.26 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 6.17 +1.20 28 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 5.36 +1.13 28 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 4.60 +1.05 28 0 191 0
29JUN26 44.00 C 0.00 0.00 0.00 3.90 +0.87 28 0 3,619 0
29JUN26 45.00 C 2.83 3.20 2.83 3.20 +0.73 27 26 538 +6
29JUN26 46.00 C 2.34 2.34 2.34 2.65 +0.66 27 15 648 +15
29JUN26 47.00 C 1.90 2.34 1.90 2.18 +0.59 28 59 899 +50
29JUN26 48.00 C 1.54 1.90 1.54 1.77 +0.52 28 150 950 +105
29JUN26 49.00 C 1.40 1.41 1.40 1.44 +0.48 28 60 909 -24
29JUN26 50.00 C 1.25 1.25 1.25 1.15 +0.41 28 30 685 -30
29JUN26 52.50 C 0.67 0.74 0.66 0.61 +0.25 29 48 149 +29
29JUN26 55.00 C 0.00 0.00 0.00 0.30 +0.14 28 0 193 0
29JUN26 57.50 C 0.23 0.25 0.23 0.14 +0.07 29 17 111 +17
29JUN26 60.00 C 0.00 0.00 0.00 0.06 +0.03 28 0 16 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 +0.02 29 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.77 +1.29 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.82 +1.29 28 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.88 +1.30 28 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.99 +1.28 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.11 +1.23 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.28 +1.18 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.49 +1.10 29 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.77 +1.04 29 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 4.09 +0.85 29 0 45 0
30JUL26 45.00 C 2.87 3.38 2.87 3.45 +0.75 28 24 111 +15
30JUL26 46.00 C 0.00 0.00 0.00 2.91 +0.68 28 0 88 0
30JUL26 47.00 C 2.07 2.41 2.07 2.46 +0.63 29 25 235 +15
30JUL26 48.00 C 0.00 0.00 0.00 2.05 +0.57 29 0 199 0
30JUL26 49.00 C 1.51 1.51 1.51 1.72 +0.52 29 15 106 0
30JUL26 50.00 C 0.00 0.00 0.00 1.41 +0.46 29 0 55 0
30JUL26 52.50 C 0.89 0.89 0.89 0.83 +0.31 29 4 20 0
30JUL26 55.00 C 0.59 0.59 0.57 0.46 +0.18 29 30 30 +15
30JUL26 57.50 C 0.38 0.38 0.38 0.25 +0.11 29 15 15 +15
30JUL26 60.00 C 0.00 0.00 0.00 0.13 +0.06 29 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.62 +1.35 0 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 19.62 +1.35 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.61 +1.33 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.63 +1.34 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.63 +1.33 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.64 +1.32 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.67 +1.31 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.71 +1.32 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.71 +1.28 0 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.70 +1.18 0 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 10.84 +1.26 28 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.88 +1.19 27 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 9.04 +1.25 29 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 8.19 +1.21 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 7.37 +1.14 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.61 +1.09 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 5.89 +1.01 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 5.24 +0.95 29 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 4.63 +0.79 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 4.06 +0.71 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 3.56 +0.65 29 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 3.12 +0.60 29 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 2.75 +0.58 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 2.40 +0.54 29 0 63 0
29SEP26 50.00 C 0.00 0.00 0.00 2.09 +0.50 29 0 65 0
29SEP26 52.50 C 1.44 1.44 1.44 1.44 +0.38 29 4 255 0
29SEP26 55.00 C 1.00 1.03 1.00 0.96 +0.27 29 11 34 +4
29SEP26 57.50 C 0.00 0.00 0.00 0.63 +0.19 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.41 +0.14 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.26 +0.09 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 +0.06 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.10 +0.04 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.63 +1.30 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.63 +1.32 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.65 +1.31 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.70 +1.32 0 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.74 +1.30 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.79 +1.27 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.81 +1.19 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.92 +1.10 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.05 +1.10 26 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.22 +1.08 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.66 +1.10 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.96 +1.08 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.27 +0.99 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.66 +0.97 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.06 +0.88 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 5.52 +1.01 29 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 4.86 +0.77 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 4.40 +0.73 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.99 +0.68 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.59 +0.63 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.24 +0.59 28 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 2.90 +0.53 29 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 2.20 +0.43 29 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.65 +0.34 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.23 +0.25 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.95 +0.24 29 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.71 +0.20 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.51 +0.14 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.36 +0.09 29 0 0 0
30DEC26 70.00 C 0.43 0.43 0.43 0.26 +0.07 29 50 50 +50
30MAR27 34.00 C 0.00 0.00 0.00 12.86 +1.21 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.98 +1.18 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.13 +1.13 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.34 +1.11 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.62 +1.11 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.95 +0.84 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.57 +1.07 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.94 +1.03 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 7.36 +1.00 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.79 +0.94 29 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 6.28 +1.09 29 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 5.61 +0.84 28 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 5.16 +0.80 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.75 +0.77 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.34 +0.70 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.99 +0.69 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.65 +0.64 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.91 +0.55 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.30 +0.41 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.80 +0.32 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.43 +0.30 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.14 +0.28 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.88 +0.23 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.67 +0.16 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.54 +0.15 29 0 0 0
TOTAL CALL 1,882 31,907 +543
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 78 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 71 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 64 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 57 0 61 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 51 0 229 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 44 0 548 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 558 0
29APR26 42.00 P 0.00 0.00 0.00 0.02 -0.06 35 0 824 0
29APR26 43.00 P 0.00 0.00 0.00 0.06 -0.14 34 0 859 0
29APR26 44.00 P 0.15 0.16 0.15 0.15 -0.28 34 15 1,183 -15
29APR26 45.00 P 0.55 0.55 0.38 0.35 -0.44 34 50 357 +19
29APR26 46.00 P 1.13 1.13 0.60 0.69 -0.65 35 127 447 -68
29APR26 47.00 P 1.52 1.62 1.07 1.19 -0.84 35 295 580 +111
29APR26 48.00 P 2.03 2.03 1.88 1.87 -1.07 36 56 781 +30
29APR26 49.00 P 0.00 0.00 0.00 2.60 -1.26 33 0 508 0
29APR26 50.00 P 0.00 0.00 0.00 3.49 -1.34 33 0 275 0
29APR26 52.50 P 0.00 0.00 0.00 5.92 -1.40 0 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 8.64 -1.18 81 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.17 -1.15 100 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.65 -1.17 112 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.13 -1.19 124 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.65 -1.17 139 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.10 -1.22 144 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.63 -1.19 159 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 -0.05 29 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.08 -0.09 29 0 398 0
28MAY26 41.00 P 0.00 0.00 0.00 0.15 -0.15 29 0 535 0
28MAY26 42.00 P 0.30 0.30 0.30 0.27 -0.21 29 1 454 0
28MAY26 43.00 P 0.45 0.45 0.45 0.44 -0.28 29 1 582 0
28MAY26 44.00 P 0.86 0.86 0.81 0.68 -0.38 29 21 821 +21
28MAY26 45.00 P 1.23 1.23 1.06 1.01 -0.48 29 17 570 +2
28MAY26 46.00 P 1.30 1.50 1.30 1.44 -0.57 29 47 290 -15
28MAY26 47.00 P 2.28 2.28 1.95 1.93 -0.71 29 56 780 -15
28MAY26 48.00 P 2.71 2.71 2.54 2.55 -0.87 30 90 494 0
28MAY26 49.00 P 0.00 0.00 0.00 3.17 -1.04 29 0 315 0
28MAY26 50.00 P 0.00 0.00 0.00 3.92 -1.14 29 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 6.06 -1.30 28 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 8.64 -1.24 40 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.17 -1.20 49 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.65 -1.22 55 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.13 -1.26 60 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.65 -1.23 67 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.10 -1.28 71 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.63 -1.25 78 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 3,471 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 -0.04 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 -0.06 29 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 -0.11 28 0 85 0
29JUN26 40.00 P 0.35 0.35 0.35 0.28 -0.14 29 2 312 0
29JUN26 41.00 P 0.56 0.56 0.43 0.42 -0.20 29 7 145 +1
29JUN26 42.00 P 0.00 0.00 0.00 0.61 -0.25 29 0 166 0
29JUN26 43.00 P 0.85 0.85 0.85 0.85 -0.32 29 2 252 -1
29JUN26 44.00 P 0.00 0.00 0.00 1.15 -0.40 28 0 1,219 0
29JUN26 45.00 P 1.74 1.74 1.72 1.51 -0.49 28 8 223 0
29JUN26 46.00 P 1.97 2.02 1.97 1.97 -0.56 29 30 170 +22
29JUN26 47.00 P 2.85 2.85 2.85 2.49 -0.62 29 5 401 +5
29JUN26 48.00 P 3.09 3.12 3.09 3.09 -0.76 29 46 415 +1
29JUN26 49.00 P 0.00 0.00 0.00 3.66 -0.92 28 0 321 0
29JUN26 50.00 P 0.00 0.00 0.00 4.36 -1.00 28 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 6.34 -1.17 28 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.78 -1.14 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.17 -1.21 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.65 -1.22 42 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.13 -1.26 46 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.65 -1.23 51 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.10 -1.28 54 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.63 -1.25 59 0 0 0
30JUL26 36.00 P 0.25 0.26 0.25 0.17 -0.07 29 10 70 +10
30JUL26 37.00 P 0.00 0.00 0.00 0.25 -0.11 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.37 -0.15 29 0 155 0
30JUL26 39.00 P 0.54 0.54 0.54 0.52 -0.19 29 15 60 +15
30JUL26 40.00 P 0.00 0.00 0.00 0.71 -0.23 29 0 137 0
30JUL26 41.00 P 0.00 0.00 0.00 0.95 -0.27 29 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 1.22 -0.35 29 0 187 0
30JUL26 43.00 P 0.00 0.00 0.00 1.55 -0.42 29 0 86 0
30JUL26 44.00 P 0.00 0.00 0.00 1.96 -0.47 29 0 108 0
30JUL26 45.00 P 2.31 2.31 2.31 2.42 -0.55 29 15 75 +15
30JUL26 46.00 P 2.82 2.82 2.82 2.94 -0.61 29 15 135 0
30JUL26 47.00 P 0.00 0.00 0.00 3.53 -0.66 29 0 81 0
30JUL26 48.00 P 4.00 4.00 4.00 4.16 -0.85 29 15 30 +15
30JUL26 49.00 P 0.00 0.00 0.00 4.84 -0.93 29 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.56 -1.00 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.55 -1.13 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.86 -1.09 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.14 -1.19 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.50 -1.24 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.90 -1.30 32 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.34 -1.31 33 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.80 -1.32 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 31 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 -0.06 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.22 -0.08 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 -0.10 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.42 -0.13 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 -0.14 29 0 188 0
29SEP26 38.00 P 0.85 0.85 0.85 0.75 -0.20 29 1 215 +1
29SEP26 39.00 P 0.00 0.00 0.00 0.97 -0.22 29 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 1.22 -0.26 29 0 78 0
29SEP26 41.00 P 0.00 0.00 0.00 1.50 -0.31 29 0 259 0
29SEP26 42.00 P 0.00 0.00 0.00 1.82 -0.39 29 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.19 -0.44 29 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 2.62 -0.51 29 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.10 -0.54 29 0 93 0
29SEP26 46.00 P 0.00 0.00 0.00 3.63 -0.60 29 0 336 0
29SEP26 47.00 P 0.00 0.00 0.00 4.21 -0.65 29 0 952 0
29SEP26 48.00 P 4.78 4.78 4.78 4.82 -0.82 29 9 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.47 -0.88 29 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.17 -0.92 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.05 -1.13 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.15 -1.09 30 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.40 -1.13 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.70 -1.16 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.04 -1.23 31 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.42 -1.27 31 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.84 -1.30 30 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.29 -1.31 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.15 -0.05 29 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.21 -0.07 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.29 -0.09 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.39 -0.11 29 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.51 -0.12 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.66 -0.15 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.84 -0.17 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.05 -0.21 30 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.30 -0.27 30 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.56 -0.35 30 0 167 0
30DEC26 40.00 P 0.00 0.00 0.00 1.89 -0.37 30 0 125 0
30DEC26 41.00 P 0.00 0.00 0.00 2.23 -0.44 30 0 83 0
30DEC26 42.00 P 0.00 0.00 0.00 2.63 -0.47 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.05 -0.54 30 0 0 0
30DEC26 44.00 P 3.88 3.88 3.88 3.53 -0.56 30 2 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.03 -0.64 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.58 -0.68 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.16 -0.74 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 5.77 -0.79 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.43 -0.62 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 7.09 -0.91 30 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.93 -1.02 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.94 -1.11 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.10 -1.12 33 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.36 -1.20 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.70 -1.13 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.07 -1.12 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.42 -1.19 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.80 -1.22 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.76 -0.14 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.95 -0.19 29 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 1.15 -0.20 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.40 -0.21 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.66 -0.33 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.03 -0.30 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.37 -0.35 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.75 -0.38 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.17 -0.42 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.60 -0.48 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.09 -0.50 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.60 -0.57 30 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.15 -0.60 30 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 5.73 -0.64 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.32 -0.72 30 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 6.98 -0.73 30 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 7.64 -0.79 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.44 -0.88 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.38 -0.98 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.45 -1.08 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.64 -1.16 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.93 -1.14 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.26 -1.13 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.58 -1.15 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.93 -1.18 36 0 0 0
TOTAL PUT 958 29,997 +154
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSP - CSPC PHARMA CLOSING PRICE HK$ 8.97
29APR26 5.00 C 0.00 0.00 0.00 3.99 -0.02 199 0 105 0
29APR26 5.25 C 0.00 0.00 0.00 3.72 -0.06 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.47 -0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.24 -0.04 156 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.97 -0.06 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.74 -0.04 130 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.51 -0.03 136 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.23 -0.05 91 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.01 -0.03 110 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.75 -0.05 91 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.48 -0.06 60 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.23 -0.08 50 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.99 -0.05 49 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 0.77 -0.05 51 0 60 0
29APR26 8.50 C 0.00 0.00 0.00 0.57 -0.05 52 0 236 0
29APR26 8.75 C 0.42 0.42 0.42 0.40 -0.05 52 69 485 0
29APR26 9.00 C 0.00 0.00 0.00 0.26 -0.06 51 0 302 0
29APR26 9.25 C 0.20 0.20 0.19 0.17 -0.03 53 30 3,003 -13
29APR26 9.50 C 0.12 0.12 0.10 0.10 -0.03 53 19 1,349 -17
29APR26 9.75 C 0.07 0.07 0.07 0.06 -0.02 54 4 289 -2
29APR26 10.00 C 0.04 0.04 0.04 0.03 -0.02 53 69 1,951 -9
29APR26 10.50 C 0.01 0.01 0.01 0.01 -0.01 56 49 1,336 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 936 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 82 0 647 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 94 0 837 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 105 0 657 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 237 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 292 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 134 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 143 0 205 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 151 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 4.05 +0.02 119 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.80 0.00 111 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.53 -0.01 95 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.31 +0.01 98 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.07 +0.04 93 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.79 -0.01 76 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.54 -0.02 69 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.32 0.00 70 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.03 -0.04 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.82 -0.04 56 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.60 -0.05 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.40 -0.02 55 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.20 -0.03 53 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 0.99 -0.06 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.83 -0.05 49 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.68 -0.05 49 0 242 0
28MAY26 9.00 C 0.00 0.00 0.00 0.56 -0.04 49 0 287 0
28MAY26 9.25 C 0.00 0.00 0.00 0.45 -0.04 49 0 451 0
28MAY26 9.50 C 0.00 0.00 0.00 0.37 -0.03 50 0 720 0
28MAY26 9.75 C 0.00 0.00 0.00 0.29 -0.03 50 0 790 0
28MAY26 10.00 C 0.00 0.00 0.00 0.23 -0.02 50 0 1,168 0
28MAY26 10.50 C 0.15 0.15 0.15 0.14 -0.01 50 1 660 +1
28MAY26 11.00 C 0.00 0.00 0.00 0.08 -0.01 50 0 725 0
28MAY26 11.50 C 0.08 0.08 0.08 0.05 0.00 51 60 517 +60
28MAY26 12.00 C 0.00 0.00 0.00 0.03 0.00 52 0 578 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 54 0 564 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 62 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 105 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29JUN26 5.00 C 0.00 0.00 0.00 4.05 0.00 89 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.80 0.00 83 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.56 +0.02 79 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.32 -0.01 75 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.07 -0.05 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.84 0.00 67 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.59 -0.01 61 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.36 -0.02 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.13 0.00 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.93 +0.02 56 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.72 0.00 54 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.52 -0.02 52 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 1.34 -0.01 52 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.14 -0.05 48 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 1.00 -0.05 49 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 0.87 -0.04 49 0 347 0
29JUN26 9.00 C 0.00 0.00 0.00 0.74 -0.04 49 0 849 0
29JUN26 9.25 C 0.00 0.00 0.00 0.64 -0.03 49 0 880 0
29JUN26 9.50 C 0.00 0.00 0.00 0.54 -0.04 49 0 1,252 0
29JUN26 9.75 C 0.00 0.00 0.00 0.47 -0.02 50 0 539 0
29JUN26 10.00 C 0.40 0.40 0.40 0.39 -0.04 49 5 452 +5
29JUN26 10.50 C 0.29 0.29 0.29 0.27 -0.03 49 9 832 0
29JUN26 11.00 C 0.00 0.00 0.00 0.19 -0.02 50 0 1,985 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 -0.01 50 0 540 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.01 50 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 0.00 51 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 55 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 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 0.00 0.00 0.00 0.01 0.00 63 0 183 0
30JUL26 6.75 C 0.00 0.00 0.00 2.39 0.00 55 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.19 0.00 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.99 +0.01 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.79 +0.01 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.61 +0.02 52 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.44 +0.02 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.28 +0.02 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.12 -0.06 49 0 0 0
30JUL26 8.75 C 1.00 1.00 1.00 0.98 -0.06 49 15 15 +15
30JUL26 9.00 C 0.00 0.00 0.00 0.87 -0.04 49 0 42 0
30JUL26 9.25 C 0.00 0.00 0.00 0.76 -0.04 49 0 0 0
30JUL26 9.50 C 0.69 0.69 0.69 0.68 -0.03 49 15 22 +15
30JUL26 9.75 C 0.00 0.00 0.00 0.60 -0.03 50 0 15 0
30JUL26 10.00 C 0.00 0.00 0.00 0.52 -0.04 49 0 15 0
30JUL26 10.50 C 0.44 0.44 0.44 0.39 -0.03 49 15 25 +15
30JUL26 11.00 C 0.00 0.00 0.00 0.29 -0.03 49 0 36 0
30JUL26 11.50 C 0.00 0.00 0.00 0.22 -0.02 49 0 17 0
30JUL26 12.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 15 0
30JUL26 12.50 C 0.18 0.18 0.18 0.12 -0.01 49 30 67 +30
30JUL26 13.00 C 0.15 0.15 0.15 0.09 -0.01 50 26 257 +26
30JUL26 13.50 C 0.00 0.00 0.00 0.06 -0.01 49 0 15 0
30JUL26 14.00 C 0.11 0.11 0.11 0.05 -0.01 50 32 32 +32
29SEP26 5.00 C 0.00 0.00 0.00 4.05 -0.01 65 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.80 -0.02 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.56 -0.05 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.32 -0.07 54 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.10 -0.04 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.88 -0.01 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.67 -0.01 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.47 0.00 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.32 -0.03 53 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 2.11 +0.02 51 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.97 +0.05 52 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.77 +0.02 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.66 +0.06 51 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.51 0.00 51 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.36 -0.02 50 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.21 -0.05 48 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 1.11 -0.05 49 0 1,038 0
29SEP26 9.25 C 1.02 1.02 1.02 1.01 -0.05 49 15 22 +6
29SEP26 9.50 C 0.90 0.90 0.90 0.93 -0.02 49 25 342 -25
29SEP26 9.75 C 0.85 0.85 0.85 0.84 -0.04 49 15 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.78 -0.02 50 0 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.64 -0.03 50 0 375 0
29SEP26 11.00 C 0.00 0.00 0.00 0.52 -0.03 50 0 479 0
29SEP26 11.50 C 0.46 0.46 0.46 0.42 -0.02 50 15 137 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.34 -0.02 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.28 -0.01 50 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 243 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.01 49 0 274 0
29SEP26 14.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.12 -0.01 50 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.09 -0.01 49 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 0.06 -0.01 50 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 4.05 -0.04 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.82 -0.05 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.60 -0.05 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.38 -0.05 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.18 -0.05 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.98 -0.04 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.79 -0.02 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.63 -0.01 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.46 -0.01 48 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.29 +0.02 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.14 -0.03 48 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.99 +0.01 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.85 -0.03 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.73 -0.02 48 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.60 -0.03 47 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.49 -0.04 48 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.37 -0.03 47 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.28 -0.04 47 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.18 -0.05 47 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.10 -0.04 47 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 1.03 -0.04 48 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.91 -0.02 49 0 39 0
30DEC26 11.00 C 0.00 0.00 0.00 0.78 -0.03 48 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.69 -0.02 49 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.59 -0.02 49 0 41 0
30DEC26 12.50 C 0.00 0.00 0.00 0.51 -0.01 49 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.43 -0.02 49 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.37 -0.01 49 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.32 -0.01 49 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 -0.01 49 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.23 -0.01 49 0 10 0
30MAR27 6.00 C 0.00 0.00 0.00 3.28 -0.04 46 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.12 -0.02 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.93 -0.03 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.78 +0.03 47 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.62 -0.02 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.47 -0.02 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.32 -0.02 47 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.19 -0.02 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.05 -0.03 47 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.94 -0.01 47 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.82 -0.02 47 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 1.71 -0.02 47 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.59 -0.04 46 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.49 -0.04 46 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.41 -0.03 47 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.32 -0.04 47 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 1.25 -0.03 47 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.11 -0.03 47 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.99 -0.03 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.89 -0.03 48 0 23 0
30MAR27 12.00 C 0.00 0.00 0.00 0.79 -0.02 48 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.70 -0.02 48 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 -0.02 48 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.54 -0.02 48 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.02 48 0 0 0
TOTAL CALL 518 39,913 +154
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 183 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 156 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 143 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 120 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 97 0 197 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 75 0 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 599 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 643 0
29APR26 8.00 P 0.03 0.03 0.03 0.02 -0.01 52 1 613 0
29APR26 8.25 P 0.04 0.05 0.04 0.05 -0.01 53 43 909 +18
29APR26 8.50 P 0.10 0.12 0.09 0.10 0.00 53 237 1,668 -231
29APR26 8.75 P 0.17 0.21 0.17 0.17 -0.01 50 390 1,342 -360
29APR26 9.00 P 0.31 0.31 0.31 0.29 0.00 52 30 1,003 +30
29APR26 9.25 P 0.42 0.42 0.42 0.44 +0.01 52 100 2,780 -10
29APR26 9.50 P 0.00 0.00 0.00 0.60 -0.02 46 0 2,199 0
29APR26 9.75 P 0.00 0.00 0.00 0.83 +0.02 52 0 488 0
29APR26 10.00 P 0.00 0.00 0.00 1.05 +0.02 50 0 561 0
29APR26 10.50 P 0.00 0.00 0.00 1.54 +0.05 60 0 203 0
29APR26 11.00 P 0.00 0.00 0.00 2.03 +0.04 0 0 166 0
29APR26 11.50 P 0.00 0.00 0.00 2.54 +0.05 86 0 14 0
29APR26 12.00 P 0.00 0.00 0.00 3.04 +0.05 99 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.53 +0.04 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.04 +0.04 140 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.53 +0.04 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.03 +0.04 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 79 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 72 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 61 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 51 0 314 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 176 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 0.00 51 0 545 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 0.00 51 0 394 0
28MAY26 7.75 P 0.00 0.00 0.00 0.13 0.00 50 0 1,005 0
28MAY26 8.00 P 0.18 0.18 0.18 0.18 -0.01 49 15 923 +7
28MAY26 8.25 P 0.28 0.28 0.24 0.25 -0.01 49 56 504 +56
28MAY26 8.50 P 0.00 0.00 0.00 0.34 0.00 49 0 848 0
28MAY26 8.75 P 0.43 0.43 0.43 0.45 +0.01 49 5 1,003 +5
28MAY26 9.00 P 0.54 0.54 0.54 0.57 +0.01 49 1 1,188 +1
28MAY26 9.25 P 0.68 0.70 0.68 0.71 +0.01 49 12 347 +12
28MAY26 9.50 P 0.00 0.00 0.00 0.87 0.00 49 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.05 +0.02 49 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.26 +0.04 52 0 510 0
28MAY26 10.50 P 0.00 0.00 0.00 1.64 +0.02 49 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.10 +0.03 52 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.54 -0.02 44 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.05 +0.06 54 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.53 +0.02 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.03 +0.04 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.53 +0.04 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.04 +0.04 71 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.55 +0.06 81 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.03 +0.04 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.53 +0.03 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.03 +0.03 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.53 +0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.03 +0.02 0 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 0.02 +0.01 53 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 0.00 50 0 251 0
29JUN26 6.50 P 0.07 0.07 0.07 0.06 0.00 50 10 412 0
29JUN26 6.75 P 0.10 0.10 0.10 0.08 -0.01 49 2 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.12 0.00 49 0 1,006 0
29JUN26 7.25 P 0.00 0.00 0.00 0.17 0.00 50 0 345 0
29JUN26 7.50 P 0.00 0.00 0.00 0.22 -0.01 49 0 600 0
29JUN26 7.75 P 0.00 0.00 0.00 0.29 -0.01 49 0 840 0
29JUN26 8.00 P 0.37 0.37 0.37 0.38 0.00 50 100 279 +19
29JUN26 8.25 P 0.00 0.00 0.00 0.47 0.00 49 0 714 0
29JUN26 8.50 P 0.00 0.00 0.00 0.58 +0.01 49 0 493 0
29JUN26 8.75 P 0.69 0.69 0.69 0.70 +0.01 49 15 1,036 0
29JUN26 9.00 P 0.00 0.00 0.00 0.83 0.00 49 0 472 0
29JUN26 9.25 P 0.00 0.00 0.00 0.99 +0.02 49 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.15 +0.02 49 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.30 -0.03 48 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.46 -0.06 46 0 272 0
29JUN26 10.50 P 0.00 0.00 0.00 1.85 -0.07 46 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.28 -0.05 46 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.74 -0.01 48 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.22 -0.01 51 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.70 -0.01 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.16 -0.01 49 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.66 0.00 54 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.14 +0.01 51 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.63 +0.02 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.12 +0.02 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.61 +0.01 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.10 +0.01 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.59 -0.03 0 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.08 0.00 0 0 17 0
30JUL26 6.75 P 0.00 0.00 0.00 0.15 0.00 49 0 58 0
30JUL26 7.00 P 0.00 0.00 0.00 0.20 0.00 49 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 0.00 49 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.33 0.00 49 0 40 0
30JUL26 7.75 P 0.00 0.00 0.00 0.41 0.00 49 0 65 0
30JUL26 8.00 P 0.00 0.00 0.00 0.50 0.00 49 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.60 0.00 49 0 34 0
30JUL26 8.50 P 0.00 0.00 0.00 0.71 0.00 48 0 20 0
30JUL26 8.75 P 0.83 0.83 0.83 0.84 +0.01 49 100 115 +100
30JUL26 9.00 P 0.00 0.00 0.00 0.97 0.00 48 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.13 +0.01 49 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 1.29 +0.02 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.47 +0.02 50 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.62 -0.03 48 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.02 -0.02 50 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.39 -0.06 47 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.82 -0.07 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.26 -0.04 47 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.74 -0.02 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.19 -0.04 47 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.71 0.00 54 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.20 +0.01 56 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 0.05 -0.01 49 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 0.10 -0.01 49 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 0.00 50 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 0.00 50 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 0.00 50 0 68 0
29SEP26 7.00 P 0.37 0.37 0.37 0.36 0.00 50 15 38 +15
29SEP26 7.25 P 0.00 0.00 0.00 0.43 0.00 50 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 0.00 50 0 432 0
29SEP26 7.75 P 0.62 0.62 0.62 0.61 0.00 50 10 145 +5
29SEP26 8.00 P 0.00 0.00 0.00 0.72 +0.02 50 0 55 0
29SEP26 8.25 P 0.00 0.00 0.00 0.83 +0.02 50 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.95 +0.02 49 0 24 0
29SEP26 8.75 P 0.00 0.00 0.00 1.08 +0.02 49 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.22 +0.02 49 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.37 +0.02 49 0 79 0
29SEP26 9.50 P 0.00 0.00 0.00 1.53 +0.03 50 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.70 +0.02 50 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 +0.05 51 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.25 0.00 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.60 -0.05 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.04 -0.03 51 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.46 -0.04 51 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.88 -0.05 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.37 0.00 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.79 -0.04 51 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.28 -0.01 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.72 -0.03 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.22 +0.01 54 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.70 -0.01 54 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.18 +0.01 54 0 0 0
30DEC26 5.00 P 0.09 0.09 0.09 0.09 0.00 48 1 387 +1
30DEC26 5.25 P 0.00 0.00 0.00 0.13 0.00 49 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 0.00 49 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 +0.01 49 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 0.00 49 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 +0.01 49 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 +0.01 49 0 13 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 0.00 49 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 0.00 49 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 +0.01 49 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 0.00 49 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 +0.01 50 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 +0.01 50 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.08 +0.01 49 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.22 +0.02 50 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.34 0.00 49 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.50 +0.02 50 0 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.66 +0.04 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.81 +0.02 50 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 1.98 +0.03 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.14 +0.02 50 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.51 +0.02 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.89 +0.01 51 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.30 +0.03 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.71 +0.02 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.12 0.00 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.56 0.00 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.00 0.00 54 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.46 +0.02 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.92 -0.01 55 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.38 +0.03 55 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.36 0.00 48 0 22 0
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 0.00 48 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.59 0.00 48 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.68 0.00 48 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.78 0.00 48 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.89 0.00 48 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.00 0.00 48 0 2 0
30MAR27 8.00 P 0.00 0.00 0.00 1.12 +0.01 48 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 +0.01 48 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 +0.01 48 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.52 +0.01 48 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.67 +0.02 49 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.82 +0.01 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.99 +0.03 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.15 +0.02 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.32 +0.02 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.68 +0.02 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.05 +0.01 50 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.44 +0.01 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.85 +0.05 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.25 +0.01 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.67 +0.01 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.10 +0.01 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.55 +0.01 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.01 +0.03 53 0 0 0
TOTAL PUT 1,143 38,942 -332
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$ 8.37
29APR26 4.80 C 0.00 0.00 0.00 3.57 +0.13 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.47 +0.13 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.37 +0.13 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.12 +0.13 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.87 +0.13 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.62 +0.12 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.37 +0.12 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.12 +0.12 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.87 +0.12 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.62 +0.12 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.37 +0.12 0 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 1.12 +0.15 0 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.87 +0.14 0 0 429 0
29APR26 7.75 C 0.00 0.00 0.00 0.63 +0.13 30 0 1,003 0
29APR26 8.00 C 0.39 0.39 0.39 0.39 +0.12 25 3 399 0
29APR26 8.25 C 0.14 0.18 0.14 0.19 +0.07 23 163 354 0
29APR26 8.50 C 0.00 0.00 0.00 0.07 +0.03 24 0 390 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 77 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 3.48 +0.13 74 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.38 +0.13 71 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.13 +0.13 62 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.88 +0.13 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.63 +0.13 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.38 +0.13 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.13 +0.13 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.87 +0.12 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.62 +0.12 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.37 +0.11 0 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 1.13 +0.14 0 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.89 +0.14 23 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.66 +0.13 23 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.46 +0.10 24 0 61 0
28MAY26 8.25 C 0.00 0.00 0.00 0.29 +0.08 23 0 215 0
28MAY26 8.50 C 0.17 0.17 0.17 0.16 +0.05 23 40 202 +40
28MAY26 8.75 C 0.00 0.00 0.00 0.08 +0.02 22 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.68 +0.15 69 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.58 +0.14 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.48 +0.13 63 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.38 +0.13 61 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.13 +0.13 54 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.88 +0.13 46 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.63 +0.13 33 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.38 +0.13 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.13 +0.13 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.88 +0.13 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.63 +0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.37 +0.11 0 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 1.14 +0.15 25 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.90 +0.14 23 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.68 +0.11 23 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.50 +0.10 24 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.34 +0.08 23 0 5 0
29JUN26 8.50 C 0.19 0.19 0.19 0.23 +0.07 24 2 22 +2
29JUN26 8.75 C 0.00 0.00 0.00 0.15 +0.05 24 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.06 +0.02 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 28 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.88 +0.13 42 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.63 +0.13 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.38 +0.13 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.13 +0.13 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.88 +0.13 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.63 +0.13 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.37 +0.11 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.14 +0.14 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.91 +0.12 23 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.70 +0.09 22 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.53 +0.07 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.40 +0.07 24 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.29 +0.05 24 0 26 0
30JUL26 8.75 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 180 0
30JUL26 11.00 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 3.68 +0.15 53 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.58 +0.14 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.48 +0.13 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.38 +0.13 48 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.13 +0.13 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.88 +0.13 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.63 +0.13 33 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.38 +0.13 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.13 +0.13 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.88 +0.13 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.63 +0.13 0 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.38 +0.12 0 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 1.16 +0.13 23 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.95 +0.12 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.78 +0.09 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.62 +0.08 23 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.50 +0.07 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.40 +0.07 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.31 +0.06 23 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.24 +0.05 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.18 +0.04 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.58 +0.14 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.48 +0.13 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.38 +0.13 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.13 +0.13 36 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.88 +0.13 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.63 +0.13 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.38 +0.13 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.13 +0.13 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.89 +0.14 24 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.65 +0.14 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.43 +0.12 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.24 +0.12 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.06 +0.10 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.91 +0.10 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.77 +0.09 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.65 +0.09 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.54 +0.07 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 +0.06 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 +0.05 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 +0.05 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.19 +0.03 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.48 +0.13 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.38 +0.13 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.13 +0.13 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.88 +0.13 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.63 +0.13 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.38 +0.13 22 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.14 +0.14 23 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.89 +0.13 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.66 +0.11 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.47 +0.11 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.30 +0.07 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.18 +0.10 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.03 +0.10 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.90 +0.12 23 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.75 +0.08 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.64 +0.07 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.55 +0.07 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.47 +0.06 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.33 +0.03 22 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.25 +0.04 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.17 +0.03 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
TOTAL CALL 208 13,583 +42
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 151 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 44 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 446 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 106 0
29APR26 8.25 P 0.08 0.08 0.08 0.06 -0.07 22 5 105 +5
29APR26 8.50 P 0.00 0.00 0.00 0.19 -0.12 23 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.39 -0.14 22 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.63 -0.15 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.88 -0.15 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.13 -0.15 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.40 -0.13 66 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.65 -0.13 75 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.15 -0.13 90 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.65 -0.13 104 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.50 P 0.01 0.01 0.01 0.01 0.00 38 5 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 -0.02 22 0 226 0
28MAY26 7.50 P 0.04 0.04 0.04 0.04 -0.02 24 5 135 0
28MAY26 7.75 P 0.08 0.08 0.08 0.08 -0.04 22 5 90 0
28MAY26 8.00 P 0.00 0.00 0.00 0.16 -0.06 22 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.28 -0.09 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.44 -0.10 22 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.64 -0.13 23 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.86 -0.14 23 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.09 -0.14 21 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.36 -0.11 32 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.61 -0.12 36 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.86 -0.10 40 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.35 -0.11 44 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.85 -0.13 51 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 24 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.05 -0.02 24 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.09 -0.03 23 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.15 -0.04 23 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.24 -0.06 23 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.36 -0.08 22 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.51 -0.09 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.71 -0.10 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.90 -0.13 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.12 -0.15 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.38 -0.12 28 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.61 -0.13 28 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.86 -0.13 31 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.35 -0.13 34 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.85 -0.13 39 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.20 -0.06 23 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.30 -0.07 23 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.42 -0.08 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.57 -0.09 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.76 -0.11 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.94 -0.13 23 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.15 -0.15 23 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.40 -0.12 26 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.63 -0.13 27 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.87 -0.12 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.35 -0.13 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.85 -0.13 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 -0.01 24 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 24 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 24 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.02 23 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 -0.03 23 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.28 -0.04 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 -0.06 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.51 -0.06 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.65 -0.11 22 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.83 -0.09 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.01 -0.10 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.24 -0.10 25 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.45 -0.10 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.66 -0.11 25 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.89 -0.12 26 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.36 -0.13 26 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.85 -0.13 28 0 0 0
30DEC26 4.80 P 0.01 0.01 0.01 0.01 0.00 31 360 360 +360
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 -0.01 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.22 -0.03 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 -0.05 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.50 -0.06 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.62 -0.07 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.77 -0.08 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 -0.09 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.10 -0.09 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.28 -0.11 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.48 -0.11 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.69 -0.12 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.90 -0.13 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.36 -0.14 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.85 -0.13 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 24 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 -0.03 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 -0.04 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 -0.04 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 -0.05 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.48 -0.06 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 -0.06 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.73 -0.08 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.87 -0.09 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.00 -0.09 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.20 -0.10 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.39 -0.11 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.58 -0.12 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.79 -0.12 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.00 -0.13 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.46 -0.14 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.94 -0.13 29 0 0 0
TOTAL PUT 380 11,498 +365
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$ 5.05
29APR26 3.90 C 0.00 0.00 0.00 1.16 +0.11 94 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.06 +0.11 86 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.96 +0.11 79 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.86 +0.11 71 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.76 +0.11 63 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.66 +0.11 56 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.57 +0.12 58 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.47 +0.12 50 0 15 0
29APR26 4.70 C 0.00 0.00 0.00 0.36 +0.10 33 0 1 0
29APR26 4.80 C 0.00 0.00 0.00 0.27 +0.10 32 0 55 0
29APR26 4.90 C 0.19 0.21 0.19 0.18 +0.09 27 2 138 -1
29APR26 5.00 C 0.00 0.00 0.00 0.11 +0.06 27 0 1,235 0
29APR26 5.25 C 0.01 0.02 0.01 0.02 +0.01 27 402 1,324 +244
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 916 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 54 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 68 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 80 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 0.00 113 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.16 +0.10 31 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.06 +0.11 27 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 0.96 +0.11 23 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.86 +0.11 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.76 +0.11 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.66 +0.11 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.57 +0.11 23 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.47 +0.10 20 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.38 +0.09 20 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.29 +0.07 18 0 82 0
28MAY26 4.90 C 0.22 0.22 0.20 0.23 +0.07 21 20 528 +15
28MAY26 5.00 C 0.13 0.17 0.13 0.17 +0.06 21 508 624 +21
28MAY26 5.25 C 0.04 0.07 0.04 0.07 +0.03 22 1,027 1,212 +611
28MAY26 5.50 C 0.03 0.03 0.03 0.02 +0.01 21 1 471 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 347 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.16 +0.10 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.96 +0.10 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 +0.10 0 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.76 +0.10 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.66 +0.09 0 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.57 +0.10 20 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.47 +0.09 17 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.38 +0.07 17 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.32 +0.08 21 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 +0.06 21 0 243 0
29JUN26 5.00 C 0.16 0.19 0.16 0.19 +0.05 20 1,062 1,701 +812
29JUN26 5.25 C 0.09 0.09 0.09 0.08 +0.02 19 3 793 +3
29JUN26 5.50 C 0.04 0.04 0.04 0.03 0.00 20 25 546 +25
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 682 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.16 +0.10 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.96 +0.10 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.86 +0.10 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.76 +0.10 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.67 +0.10 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.58 +0.10 21 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.49 +0.10 20 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.41 +0.08 20 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.34 +0.07 21 0 131 0
30JUL26 4.90 C 0.26 0.26 0.26 0.27 +0.06 20 30 110 +30
30JUL26 5.00 C 0.20 0.20 0.20 0.22 +0.05 21 60 61 +60
30JUL26 5.25 C 0.11 0.14 0.11 0.11 +0.02 20 237 260 +192
30JUL26 5.50 C 0.00 0.00 0.00 0.06 +0.02 21 0 37 0
30JUL26 5.75 C 0.04 0.04 0.04 0.03 +0.01 21 5 60 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 20 0 100 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.16 +0.10 0 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.96 +0.10 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.86 +0.10 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.77 +0.10 19 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.68 +0.09 20 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 +0.08 21 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 +0.07 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.46 +0.07 21 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.40 +0.07 22 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 +0.05 21 0 167 0
29SEP26 5.00 C 0.25 0.25 0.25 0.29 +0.05 21 13 1,439 +13
29SEP26 5.25 C 0.16 0.16 0.16 0.20 +0.04 22 145 983 +5
29SEP26 5.50 C 0.12 0.12 0.12 0.12 +0.02 22 5 974 +5
29SEP26 5.75 C 0.00 0.00 0.00 0.08 +0.02 23 0 1,025 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 273 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.16 +0.10 0 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.06 +0.10 0 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.96 +0.09 0 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 +0.09 19 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.81 +0.10 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.74 +0.10 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.67 +0.09 22 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.61 +0.09 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.55 +0.09 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.49 +0.08 22 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.44 +0.08 22 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.39 +0.07 22 0 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.29 +0.06 23 0 1,303 0
30DEC26 5.50 C 0.17 0.17 0.17 0.21 +0.05 23 30 323 +7
30DEC26 5.75 C 0.00 0.00 0.00 0.15 +0.04 23 0 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.03 24 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.03 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.17 +0.11 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.08 +0.10 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.00 +0.10 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.92 +0.09 19 0 75 0
30MAR27 4.30 C 0.00 0.00 0.00 0.85 +0.09 20 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.78 +0.08 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.72 +0.09 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.66 +0.09 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.60 +0.08 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.55 +0.08 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.49 +0.07 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.45 +0.07 22 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 +0.07 22 0 0 0
30MAR27 5.50 C 0.21 0.21 0.21 0.26 +0.05 22 15 196 +15
30MAR27 5.75 C 0.00 0.00 0.00 0.20 +0.05 22 0 52 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 +0.03 22 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
TOTAL CALL 3,590 25,805 +2,057
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 51 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 611 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 35 0 1,212 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 -0.01 27 0 416 0
29APR26 4.90 P 0.02 0.02 0.02 0.02 -0.03 24 633 887 +325
29APR26 5.00 P 0.05 0.05 0.05 0.04 -0.06 21 10 969 +10
29APR26 5.25 P 0.26 0.26 0.23 0.22 -0.08 28 51 477 -11
29APR26 5.50 P 0.00 0.00 0.00 0.45 -0.12 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.71 -0.11 56 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 0.96 -0.11 70 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.20 -0.12 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.45 -0.12 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.72 -0.10 120 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.96 -0.11 117 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.21 -0.11 127 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.45 -0.12 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.70 -0.12 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 24 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 -0.01 20 0 382 0
28MAY26 4.70 P 0.03 0.03 0.02 0.02 -0.02 20 40 602 0
28MAY26 4.80 P 0.05 0.05 0.04 0.04 -0.02 20 30 743 0
28MAY26 4.90 P 0.09 0.09 0.08 0.06 -0.04 19 19 597 -14
28MAY26 5.00 P 0.11 0.11 0.10 0.10 -0.05 20 57 366 +57
28MAY26 5.25 P 0.00 0.00 0.00 0.26 -0.08 22 0 230 0
28MAY26 5.50 P 0.00 0.00 0.00 0.47 -0.10 24 0 87 0
28MAY26 5.75 P 0.00 0.00 0.00 0.72 -0.10 32 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.96 -0.12 35 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.22 -0.10 46 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.46 -0.11 47 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.72 -0.10 58 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.96 -0.11 58 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.22 -0.10 70 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.46 -0.11 68 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.71 -0.11 73 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 -0.01 20 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 -0.01 21 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 -0.01 20 0 234 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 -0.02 19 0 334 0
29JUN26 4.70 P 0.07 0.07 0.07 0.06 -0.04 19 40 756 0
29JUN26 4.80 P 0.12 0.12 0.10 0.09 -0.05 19 106 1,206 +5
29JUN26 4.90 P 0.15 0.16 0.14 0.13 -0.06 19 11 1,271 +9
29JUN26 5.00 P 0.18 0.18 0.18 0.18 -0.07 19 2 2,500 0
29JUN26 5.25 P 0.00 0.00 0.00 0.35 -0.09 19 0 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.54 -0.13 14 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.81 -0.10 26 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.05 -0.10 28 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.30 -0.10 33 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.55 -0.10 38 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.79 -0.11 37 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.04 -0.11 41 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.29 -0.10 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.54 -0.10 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.79 -0.10 52 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.04 -0.10 56 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.29 -0.10 59 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.54 -0.10 62 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.78 -0.11 56 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 -0.01 20 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 -0.02 20 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 55 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 -0.02 20 0 52 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 -0.03 19 0 225 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 -0.04 19 0 30 0
30JUL26 4.90 P 0.15 0.15 0.15 0.16 -0.05 19 35 190 +35
30JUL26 5.00 P 0.00 0.00 0.00 0.21 -0.06 19 0 64 0
30JUL26 5.25 P 0.40 0.40 0.40 0.38 -0.08 20 3 125 +3
30JUL26 5.50 P 0.00 0.00 0.00 0.58 -0.10 20 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.82 -0.10 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.05 -0.11 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.30 -0.10 28 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.55 -0.10 32 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.79 -0.11 32 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.04 -0.11 35 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.29 -0.10 39 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 24 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 -0.01 23 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 -0.01 24 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 -0.01 24 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.02 23 0 219 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.03 23 0 183 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.04 23 0 240 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.04 23 0 245 0
29SEP26 4.90 P 0.31 0.31 0.30 0.26 -0.04 23 6 133 0
29SEP26 5.00 P 0.36 0.36 0.36 0.31 -0.05 23 29 1,315 +29
29SEP26 5.25 P 0.00 0.00 0.00 0.47 -0.06 24 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.65 -0.08 24 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.86 -0.09 25 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.09 -0.09 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.33 -0.10 29 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.58 -0.10 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.84 -0.10 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.09 -0.10 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.35 -0.10 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.60 -0.11 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.86 -0.10 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.12 -0.10 57 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.37 -0.11 59 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.06 0.00 24 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.07 0.00 23 0 220 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 -0.01 22 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.11 -0.01 23 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 -0.02 23 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.17 -0.01 23 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 -0.01 24 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.01 24 0 61 0
30DEC26 4.80 P 0.31 0.31 0.31 0.29 -0.02 24 3 144 +3
30DEC26 4.90 P 0.00 0.00 0.00 0.34 -0.02 24 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.39 -0.03 24 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 -0.03 25 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.72 -0.05 25 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.92 -0.06 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.13 -0.07 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.36 -0.08 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.60 -0.09 30 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.84 -0.10 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.10 -0.09 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.35 -0.10 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.61 -0.10 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.86 -0.10 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.12 -0.10 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.37 -0.11 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 0.00 23 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.08 -0.02 21 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.12 0.00 23 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.01 23 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.02 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 -0.01 22 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 -0.01 23 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 -0.02 23 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.37 -0.03 23 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.42 -0.03 23 0 35 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 -0.04 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 -0.07 24 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.14 -0.08 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.37 -0.08 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.60 -0.09 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.85 -0.09 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.10 -0.10 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.35 -0.10 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.61 -0.10 37 0 0 0
TOTAL PUT 1,075 30,345 +451
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 26.92
29APR26 17.50 C 0.00 0.00 0.00 9.43 -0.23 95 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.93 -0.20 87 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.43 -0.20 78 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.93 -0.20 68 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.43 -0.19 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.93 -0.20 0 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 5.93 -0.19 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.93 -0.20 0 0 16 0
29APR26 23.00 C 3.70 3.70 3.70 3.94 -0.20 47 5 57 -5
29APR26 24.00 C 0.00 0.00 0.00 2.96 -0.21 44 0 149 0
29APR26 25.00 C 1.96 2.04 1.91 2.00 -0.25 38 36 1,153 0
29APR26 26.00 C 1.15 1.15 1.15 1.22 -0.23 41 3 516 -3
29APR26 27.00 C 0.71 0.71 0.55 0.65 -0.19 42 40 392 -24
29APR26 28.00 C 0.27 0.34 0.27 0.31 -0.13 44 18 379 0
29APR26 29.00 C 0.14 0.14 0.14 0.12 -0.08 44 10 633 +10
29APR26 30.00 C 0.08 0.08 0.08 0.04 -0.04 44 5 873 -5
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 334 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 194 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 139 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 57 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29APR26 38.00 C 0.01 0.01 0.01 0.01 0.00 94 3 24 -3
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 9.46 -0.20 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.96 -0.18 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.47 -0.17 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.97 -0.18 42 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.47 -0.19 38 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.98 -0.19 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.00 -0.21 40 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 4.98 -0.26 27 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.12 -0.22 39 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.27 -0.23 39 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.47 -0.27 37 0 354 0
28MAY26 26.00 C 0.00 0.00 0.00 1.82 -0.26 37 0 331 0
28MAY26 27.00 C 1.39 1.39 1.39 1.31 -0.21 38 2 282 +2
28MAY26 28.00 C 0.95 0.95 0.86 0.92 -0.18 39 16 303 +10
28MAY26 29.00 C 0.00 0.00 0.00 0.63 -0.15 39 0 133 0
28MAY26 30.00 C 0.44 0.45 0.44 0.40 -0.13 39 20 176 0
28MAY26 31.00 C 0.00 0.00 0.00 0.25 -0.09 39 0 95 0
28MAY26 32.00 C 0.23 0.23 0.23 0.15 -0.07 39 30 294 +30
28MAY26 33.00 C 0.17 0.17 0.17 0.09 -0.05 39 5 186 +5
28MAY26 34.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 46 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 11.99 -0.17 48 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.49 -0.18 41 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.99 -0.18 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.50 -0.18 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.92 -0.27 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.46 -0.24 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.99 -0.21 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.52 -0.20 39 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.01 -0.23 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.49 -0.28 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.02 -0.27 30 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.00 -0.34 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.10 -0.36 30 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.43 -0.22 39 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.67 -0.22 39 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 2.90 -0.25 37 0 205 0
29JUN26 26.00 C 2.18 2.18 2.18 2.32 -0.23 38 6 204 0
29JUN26 27.00 C 0.00 0.00 0.00 1.83 -0.20 38 0 275 0
29JUN26 28.00 C 0.00 0.00 0.00 1.41 -0.18 38 0 291 0
29JUN26 29.00 C 0.00 0.00 0.00 1.08 -0.16 39 0 1,175 0
29JUN26 30.00 C 0.84 0.84 0.84 0.83 -0.14 39 1 171 0
29JUN26 31.00 C 0.67 0.67 0.66 0.63 -0.12 40 13 2,329 -12
29JUN26 32.00 C 0.00 0.00 0.00 0.46 -0.10 40 0 564 0
29JUN26 33.00 C 0.00 0.00 0.00 0.33 -0.08 40 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.24 -0.06 40 0 100 0
29JUN26 35.00 C 0.00 0.00 0.00 0.17 -0.05 40 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.46 -0.26 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.99 -0.25 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.54 -0.21 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.01 -0.27 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.49 -0.31 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.02 -0.32 27 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.07 -0.36 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.31 -0.27 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.43 -0.35 36 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 3.83 -0.23 39 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.12 -0.39 38 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.57 -0.27 39 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 2.11 -0.23 39 0 17 0
30JUL26 28.00 C 0.00 0.00 0.00 1.72 -0.19 40 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 1.39 -0.18 40 0 30 0
30JUL26 30.00 C 1.20 1.20 1.20 1.09 -0.17 40 1 22 +1
30JUL26 31.00 C 0.00 0.00 0.00 0.86 -0.14 40 0 18 0
30JUL26 32.00 C 0.00 0.00 0.00 0.67 -0.12 40 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.51 -0.10 40 0 3 0
30JUL26 34.00 C 0.00 0.00 0.00 0.39 -0.09 40 0 0 0
30JUL26 35.00 C 0.45 0.45 0.45 0.30 -0.07 40 1 4 +1
30JUL26 36.00 C 0.00 0.00 0.00 0.22 -0.06 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.47 -0.27 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.00 -0.29 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.54 -0.27 34 0 0 0
29SEP26 19.00 C 8.05 8.05 8.05 8.01 -0.36 25 2 13 -2
29SEP26 19.50 C 0.00 0.00 0.00 7.55 -0.37 31 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.11 -0.38 33 0 33 0
29SEP26 21.00 C 0.00 0.00 0.00 6.39 -0.31 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.63 -0.24 39 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 4.92 -0.22 40 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.26 -0.22 39 0 285 0
29SEP26 25.00 C 0.00 0.00 0.00 3.56 -0.33 38 0 443 0
29SEP26 26.00 C 0.00 0.00 0.00 3.16 -0.21 40 0 172 0
29SEP26 27.00 C 2.74 2.74 2.65 2.69 -0.23 39 3 127 0
29SEP26 28.00 C 2.38 2.38 2.38 2.33 -0.19 40 1 381 +1
29SEP26 29.00 C 0.00 0.00 0.00 1.99 -0.19 40 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.68 -0.17 40 0 75 0
29SEP26 31.00 C 0.00 0.00 0.00 1.40 -0.16 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.18 -0.14 40 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.97 -0.13 40 0 63 0
29SEP26 34.00 C 0.00 0.00 0.00 0.81 -0.12 40 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.65 -0.12 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.53 -0.10 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.45 -0.07 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.37 -0.08 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.30 -0.06 40 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.25 -0.06 40 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.20 -0.05 40 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.47 -0.36 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.10 -0.29 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.69 -0.26 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.27 -0.26 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.86 -0.26 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.48 -0.25 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.65 -0.32 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.03 -0.25 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.46 -0.16 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.82 -0.21 38 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.31 -0.30 39 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.80 -0.33 38 0 120 0
30DEC26 27.00 C 3.49 3.49 3.41 3.38 -0.19 39 30 182 +15
30DEC26 28.00 C 0.00 0.00 0.00 3.00 -0.19 39 0 99 0
30DEC26 29.00 C 0.00 0.00 0.00 2.67 -0.18 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.38 -0.17 40 0 55 0
30DEC26 31.00 C 2.17 2.17 2.17 2.12 -0.16 40 1 2 -1
30DEC26 32.00 C 0.00 0.00 0.00 1.89 -0.16 40 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.66 -0.15 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.45 -0.15 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.23 -0.16 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.11 -0.09 40 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.93 -0.15 40 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.82 -0.10 40 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.71 -0.10 40 0 51 0
30MAR27 17.50 C 0.00 0.00 0.00 9.76 -0.24 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.42 -0.17 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.95 -0.24 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.57 -0.24 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.19 -0.24 37 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.73 -0.33 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.14 -0.23 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.50 -0.22 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.89 -0.22 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.32 -0.23 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.88 -0.16 38 0 0 0
30MAR27 26.00 C 4.88 4.88 4.88 4.36 -0.21 38 10 42 +10
30MAR27 27.00 C 0.00 0.00 0.00 3.96 -0.18 38 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.58 -0.20 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.25 -0.19 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.95 -0.15 39 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.68 -0.17 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.45 -0.11 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.21 -0.13 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.99 -0.11 40 0 1 0
30MAR27 35.00 C 1.92 1.92 1.92 1.78 -0.12 40 1 11 +1
30MAR27 36.00 C 0.00 0.00 0.00 1.53 -0.12 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.39 -0.09 39 0 15 0
TOTAL CALL 263 18,009 +31
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 114 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 130 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 242 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 127 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 203 0
29APR26 24.00 P 0.05 0.05 0.05 0.03 -0.01 45 6 639 -6
29APR26 25.00 P 0.17 0.18 0.17 0.11 -0.01 44 18 859 -3
29APR26 26.00 P 0.34 0.34 0.34 0.33 0.00 44 2 536 0
29APR26 27.00 P 0.81 0.81 0.81 0.76 +0.04 45 15 227 0
29APR26 28.00 P 0.00 0.00 0.00 1.41 +0.09 46 0 469 0
29APR26 29.00 P 2.42 2.42 2.42 2.19 +0.09 44 103 522 -76
29APR26 30.00 P 0.00 0.00 0.00 3.11 +0.17 44 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 4.21 +0.25 72 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 5.18 +0.30 79 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 6.13 +0.21 79 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.18 +0.22 100 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.20 +0.30 113 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.13 +0.17 106 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.13 +0.22 113 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.12 +0.21 118 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.13 +0.23 129 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 49 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 0.01 -0.01 40 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 338 0
28MAY26 23.00 P 0.22 0.22 0.21 0.15 -0.02 39 13 249 +4
28MAY26 24.00 P 0.35 0.37 0.35 0.31 -0.02 39 25 445 +11
28MAY26 25.00 P 0.66 0.66 0.66 0.55 -0.03 39 10 283 +10
28MAY26 26.00 P 0.90 1.04 0.90 0.91 0.00 39 43 261 +43
28MAY26 27.00 P 1.53 1.53 1.38 1.38 +0.01 40 80 698 +15
28MAY26 28.00 P 2.17 2.17 1.98 1.98 +0.04 40 30 127 -20
28MAY26 29.00 P 2.70 2.70 2.70 2.70 +0.10 41 10 102 +10
28MAY26 30.00 P 0.00 0.00 0.00 3.42 +0.09 39 0 95 0
28MAY26 31.00 P 0.00 0.00 0.00 4.27 +0.12 39 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.33 +0.29 48 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.22 +0.16 47 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 7.18 +0.22 49 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.20 +0.22 55 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.17 +0.21 57 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.14 +0.21 58 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.21 +0.28 69 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.22 +0.30 74 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 0.01 -0.01 39 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 48 0
29JUN26 20.00 P 0.15 0.15 0.14 0.07 -0.01 40 30 195 +28
29JUN26 21.00 P 0.00 0.00 0.00 0.14 -0.01 40 0 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.25 -0.02 40 0 301 0
29JUN26 23.00 P 0.00 0.00 0.00 0.42 -0.02 40 0 506 0
29JUN26 24.00 P 0.77 0.77 0.77 0.67 -0.01 40 40 483 +40
29JUN26 25.00 P 0.00 0.00 0.00 0.99 -0.01 40 0 230 0
29JUN26 26.00 P 0.00 0.00 0.00 1.40 0.00 40 0 710 0
29JUN26 27.00 P 1.97 1.97 1.97 1.90 +0.02 41 2 308 0
29JUN26 28.00 P 2.70 2.70 2.70 2.50 +0.04 41 6 277 0
29JUN26 29.00 P 0.00 0.00 0.00 3.11 0.00 40 0 3,314 0
29JUN26 30.00 P 0.00 0.00 0.00 3.91 +0.18 42 0 103 0
29JUN26 31.00 P 0.00 0.00 0.00 4.66 +0.11 42 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 5.58 +0.10 44 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.49 +0.13 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.43 +0.15 48 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.40 +0.16 51 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.39 +0.19 55 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.40 +0.24 59 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.41 +0.28 62 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.37 +0.27 64 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.31 +0.25 64 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.32 +0.27 68 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.19 -0.02 40 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.33 -0.02 40 0 76 0
30JUL26 22.00 P 0.54 0.54 0.54 0.51 -0.03 40 3 3 -3
30JUL26 23.00 P 0.78 0.78 0.78 0.76 -0.03 40 20 91 +5
30JUL26 24.00 P 1.07 1.07 1.07 1.04 -0.04 39 45 57 +30
30JUL26 25.00 P 0.00 0.00 0.00 1.42 -0.04 39 0 2 0
30JUL26 26.00 P 2.00 2.00 2.00 1.89 0.00 39 1 18 +1
30JUL26 27.00 P 0.00 0.00 0.00 2.44 +0.04 40 0 19 0
30JUL26 28.00 P 0.00 0.00 0.00 3.06 +0.06 40 0 17 0
30JUL26 29.00 P 0.00 0.00 0.00 3.69 +0.05 40 0 30 0
30JUL26 30.00 P 0.00 0.00 0.00 4.54 +0.18 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.34 +0.16 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.18 +0.18 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.06 +0.19 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.95 +0.20 46 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.86 +0.20 47 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.78 +0.21 48 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.23 -0.01 40 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.28 -0.02 40 0 8 0
29SEP26 19.50 P 0.45 0.45 0.43 0.35 -0.03 40 30 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.43 -0.03 40 0 54 0
29SEP26 21.00 P 0.65 0.65 0.65 0.63 -0.03 40 3 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.89 -0.02 40 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 1.18 -0.01 40 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.53 0.00 40 0 400 0
29SEP26 25.00 P 2.02 2.02 2.02 1.95 +0.01 40 1 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.43 +0.02 39 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.97 +0.03 39 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.59 +0.04 40 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 4.26 +0.05 40 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 5.01 +0.10 41 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.78 +0.08 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.57 +0.12 42 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.39 +0.10 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.23 +0.11 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.11 +0.14 43 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.00 +0.14 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.90 +0.14 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.88 +0.20 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.80 +0.20 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.75 +0.22 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.80 +0.33 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.34 -0.02 40 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.42 -0.02 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.50 -0.02 40 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.59 -0.02 40 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.70 -0.02 40 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 0.81 -0.02 40 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.08 -0.02 40 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.39 -0.02 40 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.75 -0.01 40 0 69 0
30DEC26 24.00 P 0.00 0.00 0.00 2.17 +0.01 40 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.63 +0.02 40 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.15 +0.03 41 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 3.71 +0.04 41 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.33 +0.05 41 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.98 +0.05 41 0 166 0
30DEC26 30.00 P 5.69 5.69 5.69 5.67 +0.04 42 15 155 +13
30DEC26 31.00 P 0.00 0.00 0.00 6.41 +0.05 42 0 47 0
30DEC26 32.00 P 0.00 0.00 0.00 7.17 +0.05 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.97 +0.07 43 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.79 +0.07 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.63 +0.09 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.51 +0.09 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.39 +0.11 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.31 +0.15 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.19 +0.13 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.54 -0.01 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.63 0.00 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.74 0.00 40 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.85 -0.01 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.97 0.00 40 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.12 +0.01 40 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.41 +0.01 40 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.76 +0.03 40 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.15 +0.04 40 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.57 +0.04 40 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 3.03 +0.01 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.55 +0.01 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.12 +0.02 40 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.74 +0.06 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.40 +0.07 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.10 +0.05 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.83 +0.06 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.59 +0.08 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.35 +0.07 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.16 +0.09 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.99 +0.10 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.82 +0.10 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.70 +0.13 43 0 0 0
TOTAL PUT 551 19,055 +102
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 0.00 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.79 0.00 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.54 0.00 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.29 0.00 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.79 0.00 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.54 0.00 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.29 0.00 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 1.04 0.00 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.79 -0.01 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.54 -0.01 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.30 0.00 13 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.10 0.00 13 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 12 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.81 0.00 46 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.56 0.00 41 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.31 0.00 36 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.06 0.00 31 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.81 0.00 26 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.56 0.00 21 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.31 0.00 16 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 12 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.34 -0.01 10 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.17 0.00 11 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.06 -0.01 10 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 45 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.85 -0.01 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.76 0.00 87 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.66 0.00 83 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.56 0.00 80 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 0.00 77 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 0.00 74 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.26 0.00 71 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 0.00 68 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 0.00 65 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 0.00 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 58 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 0.00 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 0.00 47 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 0.00 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 38 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.82 0.00 33 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.57 0.00 28 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 0.00 23 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 1.82 -0.01 0 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 0.00 21 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.11 0.00 21 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.90 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.71 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.54 0.00 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.39 -0.01 21 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 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 40 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.34 0.00 28 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 14 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 22 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 0.00 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 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.89 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.74 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.49 0.00 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.39 0.00 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.24 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.37 -0.01 0 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 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 -0.01 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.42 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.20 0.00 22 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 0.00 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 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.72 0.00 22 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.49 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.28 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.07 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.87 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.68 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.50 0.00 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.33 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.18 0.00 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 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.69 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.27 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 -0.01 12 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.22 0.00 13 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 1.46 0.00 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 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 39 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 30 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 21 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 0.00 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 0.25 -0.01 10 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.46 0.00 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 0.00 134 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 107 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 0.00 102 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 99 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 94 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 89 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 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 78 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 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 39 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 32 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 22 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 0.00 21 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.08 0.00 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 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.33 0.00 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.46 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.02 0.00 22 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 26 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 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.28 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 -0.01 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 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.13 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.54 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 0.00 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 21 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 0.00 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 0.00 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 0.00 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 0.00 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 0.00 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 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.98 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.51 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 3.18
29APR26 2.10 C 0.00 0.00 0.00 1.08 -0.01 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.98 -0.01 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.88 -0.01 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.78 -0.01 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.68 -0.01 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.58 -0.01 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.48 -0.01 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.12 -0.01 38 0 21 0
29APR26 3.20 C 0.00 0.00 0.00 0.06 -0.01 36 0 45 0
29APR26 3.30 C 0.00 0.00 0.00 0.03 -0.01 39 0 357 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 -0.01 37 0 30 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 48 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 24 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 93 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 101 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 108 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 122 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 129 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 135 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 141 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 159 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 1.09 -0.01 66 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.99 -0.01 59 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.89 -0.01 52 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.79 -0.01 46 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.59 -0.01 34 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.50 -0.01 37 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.41 -0.01 36 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.33 0.00 37 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 0.13 -0.01 33 0 1 0
28MAY26 3.30 C 0.00 0.00 0.00 0.10 -0.01 36 0 45 0
28MAY26 3.40 C 0.00 0.00 0.00 0.07 -0.01 36 0 1 0
28MAY26 3.50 C 0.00 0.00 0.00 0.05 0.00 37 0 155 0
28MAY26 3.60 C 0.00 0.00 0.00 0.03 -0.01 36 0 100 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 0.00 37 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 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 65 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.34 0.00 53 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.29 0.00 50 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.24 0.00 47 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.19 0.00 43 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.09 -0.01 37 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.00 0.00 50 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.90 0.00 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.80 0.00 39 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.71 0.00 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.62 0.00 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.53 0.00 37 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.45 0.00 37 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.38 0.00 38 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.31 0.00 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.25 0.00 36 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.19 -0.01 34 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.15 0.00 35 0 45 0
29JUN26 3.40 C 0.00 0.00 0.00 0.12 -0.01 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.01 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 36 0 103 0
29JUN26 3.80 C 0.05 0.05 0.05 0.04 -0.01 37 6 69 +6
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 37 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 36 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 4.20 C 0.02 0.02 0.02 0.01 0.00 36 3 17 +3
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 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.10 0.00 42 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 1.00 0.00 37 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.91 +0.01 40 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.82 +0.01 41 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.73 0.00 39 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.64 0.00 37 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.56 0.00 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 0.00 36 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 -0.01 36 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 -0.01 36 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 0.11 -0.01 37 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 0.00 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 0.03 -0.01 36 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.12 +0.01 44 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 0.00 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 0.00 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 0.41 -0.01 37 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 0.00 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 0.13 +0.01 38 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 38 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 36 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 1.14 -0.01 42 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 0.97 -0.01 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.89 0.00 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 0.00 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.62 0.00 39 0 14 0
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 0.50 -0.01 38 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.45 -0.01 38 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 0.36 -0.01 38 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 0.20 -0.01 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.18 0.00 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.16 0.00 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.01 38 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.13 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 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 37 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.18 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 0.94 -0.01 40 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 0.74 -0.01 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.01 39 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 0.57 -0.01 38 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 0.48 -0.01 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 -0.01 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 0.00 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.33 -0.01 38 0 50 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 -0.01 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 -0.01 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 0.22 -0.01 37 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.01 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.01 37 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 0.15 -0.01 38 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 0.12 -0.01 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
TOTAL CALL 9 2,581 +9
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 250 0
29APR26 3.00 P 0.01 0.01 0.01 0.01 -0.01 34 6 604 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 -0.01 39 0 40 0
29APR26 3.20 P 0.00 0.00 0.00 0.09 0.00 42 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.15 -0.01 40 0 67 0
29APR26 3.40 P 0.00 0.00 0.00 0.24 0.00 47 0 26 0
29APR26 3.50 P 0.00 0.00 0.00 0.33 0.00 49 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.43 +0.01 60 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.53 0.00 69 0 15 0
29APR26 3.80 P 0.00 0.00 0.00 0.63 +0.01 78 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.73 +0.01 87 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.83 +0.01 96 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.93 +0.01 103 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.03 +0.01 111 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.13 +0.01 118 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.23 +0.01 125 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.33 +0.01 132 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.43 +0.01 139 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.53 +0.01 146 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.63 +0.01 152 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.73 +0.01 157 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.83 +0.01 163 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 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 41 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
28MAY26 2.90 P 0.00 0.00 0.00 0.04 -0.01 36 0 78 0
28MAY26 3.00 P 0.06 0.06 0.06 0.06 -0.02 33 1 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.11 0.00 37 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.16 0.00 37 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.22 0.00 38 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.29 0.00 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 0.45 -0.01 39 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.54 0.00 40 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.64 +0.01 44 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.73 0.00 43 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.83 +0.01 47 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.93 +0.01 51 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.03 +0.01 55 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.13 +0.01 58 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.23 +0.01 62 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.33 +0.01 65 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.43 +0.01 68 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.53 +0.01 71 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 55 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 40 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 36 0 7 0
29JUN26 2.70 P 0.00 0.00 0.00 0.03 -0.01 34 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 0.08 0.08 0.08 0.08 0.00 36 1 180 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 0.33 -0.01 36 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 0.00 39 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.66 0.00 40 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.75 0.00 41 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.84 0.00 41 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.93 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.03 +0.01 42 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.13 +0.01 45 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.23 +0.01 47 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.33 +0.01 50 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.43 +0.01 52 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.53 +0.01 55 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.63 +0.01 57 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.73 +0.01 59 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.83 +0.01 61 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.07 0.00 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 0.01 -0.01 33 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.14 -0.01 34 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 38 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.37 0.00 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 40 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 41 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 0.00 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 +0.01 39 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 37 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 36 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 0.00 35 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.37 0.00 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 0.00 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 0.00 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.90 0.00 38 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.98 0.00 37 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 0.00 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 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.63 +0.01 38 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.73 +0.01 40 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.83 +0.01 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.07 0.00 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 0.10 -0.01 36 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 0.16 -0.01 36 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 0.28 -0.01 36 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 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.44 -0.01 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.50 0.00 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.57 0.00 36 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.63 -0.01 35 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.70 -0.02 35 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 -0.03 34 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 0.93 -0.02 35 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 0.00 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 0.00 37 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 0.00 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 0.00 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.75 +0.01 38 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.84 0.00 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.08 0.00 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 37 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.17 -0.01 36 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 0.29 -0.01 36 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 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 -0.01 36 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 0.76 -0.01 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 0.00 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 0.00 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.24 0.00 37 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.33 0.00 38 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.42 +0.01 38 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 8 3,665 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 24.38
29APR26 10.50 C 0.00 0.00 0.00 13.89 +0.28 207 0 35 0
29APR26 11.00 C 0.00 0.00 0.00 13.39 +0.28 196 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 12.89 +0.28 184 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 12.39 +0.28 173 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 11.89 +0.28 163 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 11.39 +0.28 152 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 10.89 +0.28 143 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 10.39 +0.28 133 0 1 0
29APR26 14.50 C 9.30 9.41 9.30 9.89 +0.28 124 16 68 +14
29APR26 15.00 C 0.00 0.00 0.00 9.39 +0.28 116 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 8.89 +0.28 107 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 8.39 +0.20 99 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 7.89 +0.28 91 0 167 0
29APR26 17.00 C 0.00 0.00 0.00 7.39 +0.28 83 0 164 0
29APR26 17.50 C 0.00 0.00 0.00 6.89 +0.28 75 0 271 0
29APR26 18.00 C 0.00 0.00 0.00 6.39 +0.16 67 0 251 0
29APR26 18.50 C 0.00 0.00 0.00 5.89 +0.28 59 0 277 0
29APR26 19.00 C 0.00 0.00 0.00 5.45 +0.34 100 0 506 0
29APR26 19.50 C 0.00 0.00 0.00 4.89 +0.28 0 0 213 0
29APR26 20.00 C 3.89 3.89 3.85 4.39 +0.22 0 2 358 -2
29APR26 21.00 C 2.90 3.26 2.90 3.40 +0.26 47 18 626 0
29APR26 22.00 C 2.09 2.38 1.86 2.45 +0.31 49 283 494 +9
29APR26 23.00 C 1.10 1.56 1.08 1.55 +0.19 44 43 387 +22
29APR26 24.00 C 0.74 0.96 0.54 0.90 +0.14 48 456 421 +150
29APR26 25.00 C 0.35 0.50 0.25 0.46 +0.09 49 87 495 +13
29APR26 26.00 C 0.15 0.25 0.10 0.19 +0.02 48 70 197 -6
29APR26 27.00 C 0.06 0.07 0.06 0.07 +0.01 49 17 474 -1
29APR26 28.00 C 0.03 0.04 0.03 0.02 0.00 48 5 265 -2
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 81 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 88 0
29APR26 31.00 C 0.01 0.01 0.01 0.01 0.00 69 5 257 -5
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 77 0 21 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 19 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 92 0 12 0
28MAY26 10.50 C 0.00 0.00 0.00 13.89 +0.17 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 13.43 +0.32 111 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 12.91 +0.29 82 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 12.41 +0.29 73 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 11.91 +0.23 58 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 11.41 +0.23 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 10.91 +0.28 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 10.41 +0.19 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 9.91 +0.22 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 9.42 +0.16 57 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 8.92 +0.25 52 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 8.45 +0.16 65 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 7.91 +0.23 0 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 7.43 +0.22 48 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 6.94 +0.30 48 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 6.39 +0.16 0 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 5.91 +0.24 0 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 5.50 +0.13 48 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 5.15 +0.40 58 0 607 0
28MAY26 20.00 C 4.05 4.05 3.91 4.54 +0.28 44 17 293 0
28MAY26 21.00 C 3.30 3.30 3.10 3.71 +0.24 47 2 551 -2
28MAY26 22.00 C 2.47 2.52 2.38 2.90 +0.26 45 17 298 +16
28MAY26 23.00 C 1.91 1.91 1.90 2.20 +0.20 45 2 317 +1
28MAY26 24.00 C 1.50 1.60 1.31 1.63 +0.15 45 50 285 -24
28MAY26 25.00 C 0.95 1.17 0.95 1.17 +0.10 45 35 260 -11
28MAY26 26.00 C 0.80 0.89 0.65 0.83 +0.06 46 175 271 +84
28MAY26 27.00 C 0.53 0.60 0.48 0.56 +0.04 46 13 251 +1
28MAY26 28.00 C 0.37 0.40 0.32 0.36 +0.02 45 15 131 +2
28MAY26 29.00 C 0.23 0.23 0.23 0.23 +0.01 45 1 107 +1
28MAY26 30.00 C 0.00 0.00 0.00 0.14 0.00 45 0 139 0
28MAY26 31.00 C 0.18 0.18 0.18 0.09 0.00 46 1 84 -1
28MAY26 32.00 C 0.13 0.13 0.13 0.05 0.00 45 16 24 +15
28MAY26 33.00 C 0.10 0.10 0.10 0.03 0.00 45 2 43 -2
28MAY26 34.00 C 0.00 0.00 0.00 0.02 0.00 46 0 173 0
29JUN26 10.50 C 0.00 0.00 0.00 13.92 +0.20 81 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 13.43 +0.22 85 0 0 0
29JUN26 11.50 C 12.50 12.50 12.50 12.92 +0.28 66 5 8 0
29JUN26 12.00 C 0.00 0.00 0.00 12.42 +0.28 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.92 +0.24 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.42 +0.24 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 10.93 +0.20 58 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.43 +0.20 52 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.93 +0.19 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 9.42 +0.16 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 8.94 +0.27 48 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 8.49 +0.20 58 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 7.95 +0.18 45 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 7.57 +0.28 60 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 6.98 +0.20 45 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 6.56 +0.23 51 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 5.91 +0.04 0 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 5.62 +0.25 48 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 5.16 +0.21 47 0 1,899 0
29JUN26 20.00 C 0.00 0.00 0.00 4.73 +0.25 46 0 872 0
29JUN26 21.00 C 0.00 0.00 0.00 3.88 +0.21 44 0 211 0
29JUN26 22.00 C 2.74 2.82 2.74 3.15 +0.25 44 22 271 +22
29JUN26 23.00 C 2.19 2.19 2.19 2.51 +0.20 44 15 173 +15
29JUN26 24.00 C 1.87 1.87 1.87 1.98 +0.16 45 15 258 +15
29JUN26 25.00 C 1.36 1.52 1.36 1.52 +0.10 44 10 464 +7
29JUN26 26.00 C 0.00 0.00 0.00 1.19 +0.08 45 0 386 0
29JUN26 27.00 C 0.00 0.00 0.00 0.89 +0.06 45 0 147 0
29JUN26 28.00 C 0.00 0.00 0.00 0.65 +0.04 45 0 284 0
29JUN26 29.00 C 0.00 0.00 0.00 0.48 +0.03 45 0 286 0
29JUN26 30.00 C 0.36 0.36 0.36 0.34 +0.02 45 2 66 0
29JUN26 31.00 C 0.00 0.00 0.00 0.25 +0.02 45 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.18 +0.02 45 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 0.12 0.00 45 0 30 0
29JUN26 34.00 C 0.00 0.00 0.00 0.09 +0.01 45 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 8.49 +0.20 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.95 +0.18 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.57 +0.28 53 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.98 +0.20 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.56 +0.23 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.94 +0.07 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.62 +0.21 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.16 +0.17 41 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 4.84 +0.27 45 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 3.95 -0.01 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.29 +0.16 42 0 45 0
30JUL26 23.00 C 0.00 0.00 0.00 2.78 +0.20 44 0 45 0
30JUL26 24.00 C 0.00 0.00 0.00 2.27 +0.16 44 0 31 0
30JUL26 25.00 C 0.00 0.00 0.00 1.86 +0.13 45 0 50 0
30JUL26 26.00 C 0.00 0.00 0.00 1.52 +0.12 45 0 38 0
30JUL26 27.00 C 0.00 0.00 0.00 1.22 +0.09 45 0 40 0
30JUL26 28.00 C 1.01 1.01 1.01 0.97 +0.08 45 6 41 +6
30JUL26 29.00 C 0.73 0.75 0.73 0.76 +0.06 45 17 45 +15
30JUL26 30.00 C 0.00 0.00 0.00 0.59 +0.05 45 0 18 0
30JUL26 31.00 C 0.00 0.00 0.00 0.46 +0.04 45 0 36 0
30JUL26 32.00 C 0.00 0.00 0.00 0.36 +0.04 45 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.27 +0.03 45 0 6 0
30JUL26 34.00 C 0.00 0.00 0.00 0.21 +0.02 45 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 13.92 +0.20 64 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 13.43 +0.22 66 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.92 +0.28 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 12.42 +0.28 43 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.92 +0.24 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.42 +0.24 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.93 +0.20 46 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 10.43 +0.20 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.94 +0.20 44 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 9.42 +0.16 0 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 8.99 +0.30 47 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 8.49 +0.20 44 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 8.04 +0.21 45 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 7.59 +0.22 45 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 7.18 +0.23 46 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 6.68 +0.26 43 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 6.29 +0.13 44 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 5.94 +0.21 45 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 5.47 +0.20 43 0 186 0
29SEP26 20.00 C 0.00 0.00 0.00 5.12 +0.12 43 0 140 0
29SEP26 21.00 C 0.00 0.00 0.00 4.54 +0.40 45 0 109 0
29SEP26 22.00 C 3.40 3.40 3.40 3.83 +0.19 43 1 78 0
29SEP26 23.00 C 0.00 0.00 0.00 3.28 +0.11 43 0 74 0
29SEP26 24.00 C 2.49 2.49 2.49 2.81 +0.15 43 1 81 0
29SEP26 25.00 C 0.00 0.00 0.00 2.45 +0.16 44 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 2.06 +0.09 44 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 1.77 +0.07 44 0 22 0
29SEP26 28.00 C 0.00 0.00 0.00 1.52 +0.09 44 0 96 0
29SEP26 29.00 C 0.00 0.00 0.00 1.29 +0.09 45 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 1.07 +0.07 44 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.90 +0.06 44 0 32 0
29SEP26 32.00 C 0.00 0.00 0.00 0.74 +0.05 44 0 20 0
29SEP26 33.00 C 0.66 0.66 0.66 0.63 +0.05 44 5 40 +5
29SEP26 34.00 C 0.60 0.60 0.60 0.51 +0.04 44 4 11 +4
30DEC26 10.50 C 0.00 0.00 0.00 13.92 +0.20 55 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 13.43 +0.22 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.92 +0.28 46 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 12.42 +0.28 41 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.93 +0.23 45 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 11.43 +0.22 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.95 +0.22 44 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 10.43 +0.20 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.96 +0.13 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 9.59 +0.32 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 9.08 +0.14 43 0 15 0
30DEC26 16.00 C 8.40 8.40 8.40 8.82 +0.29 49 1 45 -1
30DEC26 16.50 C 7.68 7.68 7.68 8.32 +0.15 46 2 60 0
30DEC26 17.00 C 0.00 0.00 0.00 7.82 +0.16 43 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 7.45 +0.06 44 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 7.07 +0.06 44 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 6.71 +0.10 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.44 +0.19 45 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 6.07 +0.16 44 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 5.81 +0.22 45 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 5.14 +0.20 44 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 4.53 +0.22 43 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 4.04 +0.20 43 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 3.60 +0.18 44 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 3.20 +0.16 44 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 2.84 +0.15 44 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 2.52 +0.12 44 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.21 +0.08 44 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.95 +0.08 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.70 +0.06 44 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 1.50 +0.06 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.30 +0.05 44 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.14 +0.04 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.99 +0.04 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.92 +0.20 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 13.43 +0.22 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.92 +0.27 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 12.43 +0.29 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.93 +0.23 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 11.46 +0.23 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.03 +0.23 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.61 +0.24 45 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.19 +0.24 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.80 +0.28 46 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 9.37 +0.25 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 8.99 +0.21 45 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 8.59 +0.22 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.22 +0.21 44 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 7.86 +0.11 44 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 7.53 +0.17 44 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 7.14 +0.14 43 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 6.88 +0.16 44 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 6.56 +0.16 44 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 6.20 +0.20 43 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 5.66 +0.15 43 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 5.05 +0.06 43 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 4.57 +0.07 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.19 +0.19 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 3.80 +0.18 43 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 3.44 +0.16 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.12 +0.13 44 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 2.79 +0.12 43 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.52 +0.12 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.26 +0.10 43 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.02 +0.08 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.82 +0.08 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.63 +0.08 43 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 1.46 +0.06 43 0 0 0
TOTAL CALL 1,454 26,841 +360
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 226 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 214 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 203 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 193 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 182 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 172 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 163 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 154 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 145 0 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 136 0 426 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 128 0 139 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 120 0 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 112 0 289 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 104 0 111 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 96 0 304 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 89 0 283 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 82 0 444 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 75 0 659 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 322 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 864 0
29APR26 21.00 P 0.04 0.04 0.04 0.02 -0.01 53 8 669 -8
29APR26 22.00 P 0.10 0.13 0.07 0.06 -0.04 49 58 394 0
29APR26 23.00 P 0.33 0.33 0.26 0.20 -0.10 48 162 329 -61
29APR26 24.00 P 0.74 0.77 0.51 0.52 -0.17 48 143 481 -4
29APR26 25.00 P 1.39 1.49 1.06 1.07 -0.24 49 148 349 +12
29APR26 26.00 P 2.20 2.20 2.20 1.83 -0.28 52 1 192 0
29APR26 27.00 P 0.00 0.00 0.00 2.72 -0.23 55 0 28 0
29APR26 28.00 P 0.00 0.00 0.00 3.63 -0.28 47 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.68 -0.35 73 0 3 0
29APR26 30.00 P 0.00 0.00 0.00 5.66 -0.38 79 0 5 0
29APR26 31.00 P 0.00 0.00 0.00 6.70 -0.27 100 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.72 -0.32 115 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.70 -0.35 119 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.66 -0.33 116 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 85 0 174 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 76 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 108 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 119 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 329 0
28MAY26 18.00 P 0.07 0.07 0.07 0.02 -0.01 45 3 247 +3
28MAY26 18.50 P 0.10 0.11 0.10 0.04 -0.01 47 60 565 +42
28MAY26 19.00 P 0.12 0.12 0.12 0.06 -0.02 46 1 119 +1
28MAY26 19.50 P 0.15 0.15 0.12 0.09 -0.03 46 4 140 0
28MAY26 20.00 P 0.21 0.21 0.18 0.13 -0.04 46 2 337 0
28MAY26 21.00 P 0.33 0.36 0.26 0.26 -0.07 46 9 380 -1
28MAY26 22.00 P 0.59 0.60 0.45 0.47 -0.10 45 171 282 +65
28MAY26 23.00 P 0.97 0.97 0.75 0.75 -0.16 44 29 155 -3
28MAY26 24.00 P 1.38 1.38 1.22 1.19 -0.21 45 116 314 +110
28MAY26 25.00 P 2.08 2.08 1.79 1.77 -0.22 46 24 213 +6
28MAY26 26.00 P 2.76 2.76 2.74 2.44 -0.24 47 3 105 -1
28MAY26 27.00 P 0.00 0.00 0.00 3.17 -0.29 47 0 23 0
28MAY26 28.00 P 0.00 0.00 0.00 4.00 -0.30 49 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.89 -0.33 50 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 5.80 -0.32 51 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.86 -0.16 61 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.72 -0.35 56 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.82 -0.23 69 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.69 -0.35 62 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 71 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 57 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 51 0 526 0
29JUN26 14.50 P 0.06 0.06 0.06 0.01 0.00 48 20 355 -17
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 339 0
29JUN26 16.00 P 0.09 0.09 0.09 0.03 -0.01 46 20 3,249 +20
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 46 0 457 0
29JUN26 17.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 524 0
29JUN26 17.50 P 0.16 0.16 0.16 0.09 -0.03 45 2 297 +2
29JUN26 18.00 P 0.17 0.17 0.17 0.13 -0.03 45 5 217 +5
29JUN26 18.50 P 0.00 0.00 0.00 0.18 -0.04 45 0 137 0
29JUN26 19.00 P 0.32 0.32 0.28 0.24 -0.05 45 10 254 +1
29JUN26 19.50 P 0.00 0.00 0.00 0.32 -0.06 45 0 179 0
29JUN26 20.00 P 0.53 0.53 0.43 0.42 -0.06 45 4 765 +3
29JUN26 21.00 P 0.79 0.79 0.74 0.63 -0.11 44 32 238 +32
29JUN26 22.00 P 0.00 0.00 0.00 0.94 -0.15 44 0 305 0
29JUN26 23.00 P 0.00 0.00 0.00 1.35 -0.17 44 0 237 0
29JUN26 24.00 P 2.12 2.12 2.12 1.86 -0.21 44 1 119 0
29JUN26 25.00 P 2.80 2.80 2.80 2.46 -0.24 45 15 150 +15
29JUN26 26.00 P 0.00 0.00 0.00 3.15 -0.26 45 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 3.90 -0.16 46 0 67 0
29JUN26 28.00 P 0.00 0.00 0.00 4.76 -0.19 49 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 5.57 -0.25 48 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 6.52 -0.10 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.46 -0.07 54 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.34 -0.18 53 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.32 -0.26 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.17 -0.39 52 0 0 0
30JUL26 16.00 P 0.15 0.15 0.15 0.08 -0.01 45 1 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.11 -0.02 45 0 16 0
30JUL26 17.00 P 0.00 0.00 0.00 0.15 -0.02 45 0 90 0
30JUL26 17.50 P 0.00 0.00 0.00 0.20 -0.02 45 0 9 0
30JUL26 18.00 P 0.00 0.00 0.00 0.26 -0.03 45 0 27 0
30JUL26 18.50 P 0.00 0.00 0.00 0.34 -0.03 45 0 0 0
30JUL26 19.00 P 0.45 0.45 0.45 0.42 -0.05 45 5 24 0
30JUL26 19.50 P 0.54 0.54 0.53 0.52 -0.06 44 14 19 -1
30JUL26 20.00 P 0.00 0.00 0.00 0.63 -0.08 44 0 30 0
30JUL26 21.00 P 0.99 1.07 0.99 0.89 -0.12 44 3 33 0
30JUL26 22.00 P 0.00 0.00 0.00 1.24 -0.14 43 0 54 0
30JUL26 23.00 P 0.00 0.00 0.00 1.68 -0.16 44 0 45 0
30JUL26 24.00 P 0.00 0.00 0.00 2.19 -0.20 44 0 24 0
30JUL26 25.00 P 0.00 0.00 0.00 2.78 -0.23 44 0 117 0
30JUL26 26.00 P 0.00 0.00 0.00 3.45 -0.25 44 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 4.18 -0.27 45 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 4.92 -0.30 45 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 5.79 -0.15 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.67 -0.13 48 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.64 -0.11 51 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.42 -0.17 48 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.32 -0.28 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.42 -0.18 55 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 0.00 46 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 0.00 46 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 0.00 45 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 296 0
29SEP26 14.00 P 0.16 0.16 0.16 0.07 -0.01 44 1 276 -1
29SEP26 14.50 P 0.00 0.00 0.00 0.10 -0.01 45 0 136 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 144 0
29SEP26 15.50 P 0.00 0.00 0.00 0.17 -0.01 44 0 229 0
29SEP26 16.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.28 -0.02 44 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 -0.03 44 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.43 -0.03 44 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.53 -0.04 44 0 123 0
29SEP26 18.50 P 0.00 0.00 0.00 0.63 -0.05 44 0 79 0
29SEP26 19.00 P 0.00 0.00 0.00 0.74 -0.07 44 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 0.86 -0.10 44 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 1.00 -0.09 44 0 65 0
29SEP26 21.00 P 0.00 0.00 0.00 1.32 -0.13 43 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 1.71 -0.15 43 0 41 0
29SEP26 23.00 P 2.20 2.20 2.19 2.20 -0.12 43 16 96 +16
29SEP26 24.00 P 0.00 0.00 0.00 2.72 -0.21 43 0 64 0
29SEP26 25.00 P 3.33 3.33 3.33 3.32 -0.19 44 1 16 +1
29SEP26 26.00 P 0.00 0.00 0.00 3.92 -0.27 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.69 -0.21 45 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 5.39 -0.28 44 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 6.18 -0.17 45 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 7.13 -0.05 48 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 7.78 -0.26 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.75 -0.15 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.70 -0.10 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.44 -0.29 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.01 43 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 -0.01 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 0.00 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.08 -0.02 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 -0.02 43 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 -0.02 44 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.19 -0.02 43 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.24 -0.03 43 0 124 0
30DEC26 15.00 P 0.00 0.00 0.00 0.30 -0.03 43 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.36 -0.05 43 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.45 -0.04 43 0 169 0
30DEC26 16.50 P 0.00 0.00 0.00 0.54 -0.05 44 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.64 -0.06 43 0 824 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 -0.05 44 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 -0.07 44 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 1.00 -0.09 43 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.14 -0.10 43 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.32 -0.07 43 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.48 -0.08 43 0 329 0
30DEC26 21.00 P 0.00 0.00 0.00 1.86 -0.08 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.24 -0.14 42 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.72 -0.17 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.26 -0.18 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.85 -0.24 42 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 4.49 -0.25 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.16 -0.26 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.89 -0.27 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 6.68 -0.19 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.48 -0.16 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.28 -0.17 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.19 -0.10 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.97 -0.15 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.87 -0.12 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 0.00 44 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 0.00 44 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.10 -0.01 43 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.13 -0.01 43 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.17 -0.01 43 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.21 -0.02 43 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.27 -0.02 43 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 -0.02 43 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.40 -0.03 43 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 -0.04 43 0 309 0
30MAR27 15.50 P 0.00 0.00 0.00 0.57 -0.03 43 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.68 -0.04 43 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.78 -0.06 43 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.91 -0.05 43 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.03 -0.07 43 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.16 -0.09 43 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.31 -0.09 43 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.46 -0.10 42 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.63 -0.10 42 0 115 0
30MAR27 20.00 P 1.95 1.95 1.95 1.80 -0.13 42 1 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.20 -0.14 42 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 2.66 -0.09 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.14 -0.11 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 3.65 -0.14 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.28 -0.18 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.87 -0.27 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.60 -0.23 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.27 -0.25 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.16 -0.03 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.89 -0.07 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.71 -0.06 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.50 -0.08 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.37 -0.03 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.16 -0.11 45 0 0 0
TOTAL PUT 1,093 31,694 +237
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 9.85
29APR26 6.00 C 0.00 0.00 0.00 3.85 +0.18 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.60 +0.18 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.35 +0.18 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.10 +0.18 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.85 +0.13 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.60 +0.18 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.35 +0.13 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.10 +0.13 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.85 +0.18 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.60 +0.17 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.36 +0.18 49 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 1.11 +0.17 41 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.87 +0.16 40 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.64 +0.14 38 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.44 +0.10 38 0 19 0
29APR26 9.75 C 0.00 0.00 0.00 0.27 +0.06 36 0 126 0
29APR26 10.00 C 0.20 0.20 0.12 0.15 +0.04 36 90 302 -60
29APR26 10.50 C 0.06 0.06 0.06 0.04 +0.01 38 15 331 +15
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 153 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 22 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 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 99 0 123 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 109 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 142 0 1 0
28MAY26 7.50 C 0.00 0.00 0.00 2.37 +0.13 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.11 +0.10 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.88 +0.17 34 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.65 +0.13 37 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.42 +0.16 36 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.20 +0.15 35 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.00 +0.14 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.82 +0.13 36 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.64 +0.08 34 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.51 +0.08 35 0 26 0
28MAY26 10.00 C 0.44 0.45 0.44 0.38 +0.06 34 30 50 +17
28MAY26 10.50 C 0.00 0.00 0.00 0.21 +0.04 35 0 120 0
28MAY26 11.00 C 0.00 0.00 0.00 0.12 +0.03 37 0 15 0
28MAY26 11.50 C 0.06 0.07 0.06 0.06 +0.02 37 15 28 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.96 +0.18 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.86 +0.18 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.61 +0.18 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.36 +0.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.12 +0.18 62 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.87 +0.18 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.62 +0.18 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.37 +0.14 46 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.12 +0.13 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.86 +0.10 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.60 +0.09 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.37 +0.10 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.13 +0.11 33 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.90 +0.11 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.67 +0.11 36 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.47 +0.12 38 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.26 +0.14 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.06 +0.12 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.89 +0.09 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.72 +0.07 34 0 8 0
29JUN26 9.75 C 0.64 0.64 0.64 0.59 +0.05 35 10 26 -10
29JUN26 10.00 C 0.00 0.00 0.00 0.47 +0.03 34 0 73 0
29JUN26 10.50 C 0.29 0.29 0.29 0.31 +0.03 35 15 259 +15
29JUN26 11.00 C 0.23 0.23 0.23 0.19 +0.02 35 15 290 +15
29JUN26 11.50 C 0.00 0.00 0.00 0.12 +0.02 36 0 36 0
29JUN26 12.00 C 0.00 0.00 0.00 0.07 +0.01 36 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 36 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 36 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.39 +0.11 37 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.16 +0.12 38 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.94 +0.13 38 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.73 +0.13 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.51 +0.11 36 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.32 +0.14 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.14 +0.13 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.99 +0.10 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.83 +0.07 35 0 28 0
30JUL26 9.75 C 0.73 0.73 0.73 0.71 +0.07 35 7 7 +7
30JUL26 10.00 C 0.00 0.00 0.00 0.60 +0.06 36 0 6 0
30JUL26 10.50 C 0.00 0.00 0.00 0.42 +0.04 35 0 45 0
30JUL26 11.00 C 0.00 0.00 0.00 0.30 +0.05 36 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.21 +0.04 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.14 +0.03 36 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.12 +0.18 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.87 +0.16 43 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.62 +0.14 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.39 +0.15 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.14 +0.14 41 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.90 +0.12 40 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.67 +0.13 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.44 +0.11 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.20 +0.08 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.99 +0.07 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.78 +0.06 34 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.61 +0.07 35 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.45 +0.09 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 +0.08 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.20 +0.11 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.04 +0.10 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.93 +0.09 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.83 +0.09 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.65 +0.07 37 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.51 +0.07 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.39 +0.05 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 +0.04 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 +0.03 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.12 +0.01 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.12 +0.16 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.87 +0.16 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.63 +0.13 37 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.39 +0.15 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.16 +0.15 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.94 +0.15 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.73 +0.15 36 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.51 +0.13 35 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 +0.11 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.11 +0.07 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.95 +0.09 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.79 +0.09 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.66 +0.12 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.52 +0.11 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.39 +0.10 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 +0.10 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.16 +0.09 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.06 +0.09 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.88 +0.08 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.73 +0.07 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 +0.05 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 +0.05 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.40 +0.04 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 +0.04 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.26 +0.03 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 +0.02 36 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.68 +0.15 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.42 +0.05 33 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.28 +0.07 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.11 +0.10 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.97 +0.11 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.84 +0.11 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.70 +0.10 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.58 +0.10 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.47 +0.10 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.36 +0.09 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.26 +0.09 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.08 +0.08 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.92 +0.07 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.78 +0.06 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 +0.05 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.56 +0.05 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.47 +0.04 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.40 +0.04 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 +0.02 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.03 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.24 +0.02 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.20 +0.02 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
TOTAL CALL 197 3,876 -1
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 112 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 92 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 82 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 64 0 108 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 -0.01 45 0 76 0
29APR26 9.00 P 0.02 0.02 0.02 0.02 -0.01 42 1 113 0
29APR26 9.25 P 0.00 0.00 0.00 0.04 -0.04 39 0 165 0
29APR26 9.50 P 0.00 0.00 0.00 0.09 -0.06 39 0 70 0
29APR26 9.75 P 0.00 0.00 0.00 0.18 -0.10 39 0 76 0
29APR26 10.00 P 0.26 0.31 0.26 0.31 -0.11 39 17 361 +9
29APR26 10.50 P 0.00 0.00 0.00 0.68 -0.17 37 0 307 0
29APR26 11.00 P 1.19 1.19 1.19 1.15 -0.18 0 1 23 -1
29APR26 11.50 P 0.00 0.00 0.00 1.65 -0.18 0 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.19 -0.14 89 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.65 -0.18 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.15 -0.18 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.65 -0.18 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.15 -0.18 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.69 -0.14 150 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.20 -0.13 167 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.69 -0.14 171 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.15 -0.18 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.03 -0.01 37 0 43 0
28MAY26 8.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.09 -0.02 37 0 61 0
28MAY26 9.00 P 0.00 0.00 0.00 0.14 -0.03 37 0 1,666 0
28MAY26 9.25 P 0.00 0.00 0.00 0.20 -0.05 36 0 33 0
28MAY26 9.50 P 0.00 0.00 0.00 0.29 -0.05 36 0 20 0
28MAY26 9.75 P 0.00 0.00 0.00 0.40 -0.06 36 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.52 -0.10 35 0 26 0
28MAY26 10.50 P 0.00 0.00 0.00 0.85 -0.12 36 0 14 0
28MAY26 11.00 P 0.00 0.00 0.00 1.24 -0.12 35 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.69 -0.16 37 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.19 -0.14 44 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.67 -0.16 46 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.18 -0.15 54 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.65 -0.18 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.18 -0.15 65 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.69 -0.14 73 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.20 -0.13 81 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.69 -0.14 83 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.18 -0.15 85 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.03 -0.02 36 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.05 -0.02 36 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.08 -0.03 36 0 18 0
29JUN26 8.25 P 0.14 0.14 0.14 0.11 -0.04 35 15 37 +15
29JUN26 8.50 P 0.19 0.19 0.19 0.16 -0.05 35 15 75 +15
29JUN26 8.75 P 0.25 0.25 0.25 0.23 -0.05 36 15 46 +15
29JUN26 9.00 P 0.00 0.00 0.00 0.31 -0.06 36 0 9 0
29JUN26 9.25 P 0.00 0.00 0.00 0.41 -0.06 36 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.53 -0.07 36 0 9 0
29JUN26 9.75 P 0.00 0.00 0.00 0.65 -0.08 36 0 20 0
29JUN26 10.00 P 0.74 0.74 0.74 0.81 -0.08 37 8 113 +8
29JUN26 10.50 P 0.00 0.00 0.00 1.16 -0.07 38 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.54 -0.08 38 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 1.95 -0.09 36 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.40 -0.12 36 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.87 -0.12 36 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.42 -0.06 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.86 -0.11 43 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.34 -0.15 39 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.83 -0.18 24 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.33 -0.18 37 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.83 -0.18 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.33 -0.17 46 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.07 -0.02 36 0 2 0
30JUL26 7.75 P 0.00 0.00 0.00 0.10 -0.02 36 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.19 -0.04 36 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.26 -0.04 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.34 -0.05 37 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.43 -0.05 37 0 16 0
30JUL26 9.25 P 0.00 0.00 0.00 0.54 -0.04 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.65 -0.05 37 0 10 0
30JUL26 9.75 P 0.00 0.00 0.00 0.78 -0.06 36 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.92 -0.07 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.26 -0.06 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.64 -0.05 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.03 -0.07 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.45 -0.09 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.91 -0.09 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.42 -0.06 42 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.87 -0.10 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.36 -0.13 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.85 -0.16 41 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.33 -0.18 34 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.01 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.13 -0.02 38 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.03 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 -0.03 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.29 -0.03 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.35 -0.05 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.44 -0.05 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.53 -0.06 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.64 -0.06 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.75 -0.08 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.88 -0.08 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.02 -0.08 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.16 -0.10 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.49 -0.11 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.85 -0.12 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.24 -0.14 40 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.66 -0.15 41 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.10 -0.16 42 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.56 -0.15 44 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.03 -0.16 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.52 -0.13 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.01 -0.14 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.49 -0.13 52 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.99 -0.14 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.47 -0.17 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 -0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 -0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 -0.01 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.14 -0.02 37 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 -0.03 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.03 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.29 -0.03 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.36 -0.03 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.43 -0.04 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 -0.04 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.60 -0.06 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.71 -0.06 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.82 -0.07 37 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 0.94 -0.08 37 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.07 -0.08 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.21 -0.09 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.36 -0.09 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.68 -0.10 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.03 -0.12 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.40 -0.13 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.81 -0.13 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.23 -0.14 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.66 -0.15 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.12 -0.13 42 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.59 -0.12 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.05 -0.13 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.55 -0.13 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.99 -0.14 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.47 -0.17 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.40 -0.04 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.47 -0.05 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.56 -0.05 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.64 -0.06 37 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.75 -0.06 37 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.86 -0.06 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.97 -0.08 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.10 -0.08 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.23 -0.08 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.37 -0.09 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.52 -0.09 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.83 -0.11 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.17 -0.12 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.54 -0.11 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.93 -0.14 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.34 -0.13 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.66 -0.15 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.12 -0.13 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.59 -0.12 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.05 -0.13 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.55 -0.13 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.99 -0.14 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.47 -0.17 42 0 0 0
TOTAL PUT 72 5,750 +61
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$ 80.40
29APR26 35.00 C 0.00 0.00 0.00 45.42 -0.20 171 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 44.42 -0.20 162 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 43.42 -0.20 152 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 42.42 -0.20 138 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 41.42 -0.20 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 40.42 -0.20 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 39.42 -0.20 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 38.42 -0.20 0 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 37.42 -0.21 0 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 36.42 -0.21 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 35.42 -0.21 0 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 34.42 -0.21 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 33.42 -0.21 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 32.42 -0.21 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 31.43 -0.20 113 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 30.43 -0.20 107 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 27.93 -0.20 94 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 25.43 -0.20 80 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 22.93 -0.20 63 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 20.43 -0.50 0 0 530 0
29APR26 62.50 C 18.65 18.65 18.00 18.02 -0.46 87 16 503 -15
29APR26 65.00 C 16.80 16.80 16.80 15.94 +0.25 108 5 897 -5
29APR26 67.50 C 0.00 0.00 0.00 13.05 -0.62 67 0 467 0
29APR26 70.00 C 11.88 11.88 10.90 10.71 -0.25 67 9 304 -1
29APR26 72.50 C 8.50 8.50 8.50 8.31 -0.47 58 5 782 -5
29APR26 75.00 C 7.80 7.80 6.56 6.52 -0.29 66 384 1,643 +263
29APR26 77.50 C 5.93 5.93 4.74 4.80 -0.30 66 251 2,485 +217
29APR26 80.00 C 4.88 4.88 3.50 3.29 -0.40 64 25 2,321 -5
29APR26 82.50 C 3.00 3.75 2.24 2.23 -0.40 65 310 4,805 -152
29APR26 85.00 C 2.80 2.80 1.50 1.47 -0.28 66 92 2,891 -25
29APR26 87.50 C 1.54 1.58 1.40 0.94 -0.18 67 27 1,068 +18
29APR26 90.00 C 1.06 1.18 0.73 0.55 -0.14 67 19 946 +10
29APR26 92.50 C 0.51 0.51 0.51 0.31 -0.10 67 15 1,897 -13
29APR26 95.00 C 0.49 0.52 0.49 0.17 -0.07 67 3 207 0
29APR26 97.50 C 0.20 0.20 0.20 0.09 -0.04 67 50 702 +50
29APR26 100.00 C 0.21 0.37 0.15 0.05 -0.02 68 53 176 +35
29APR26 102.50 C 0.00 0.00 0.00 0.03 -0.01 69 0 73 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 124 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 45.47 -0.20 76 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 44.47 -0.20 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 43.47 -0.21 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 42.48 -0.20 80 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 41.48 -0.20 74 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 40.48 -0.20 65 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 39.48 -0.21 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 38.49 -0.20 72 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 37.49 -0.20 67 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 36.49 -0.21 62 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 35.50 -0.20 68 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 34.50 -0.21 64 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 33.51 -0.21 66 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 32.52 -0.21 66 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 31.53 -0.22 66 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 30.55 -0.21 67 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 28.10 -0.22 66 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 26.13 -0.08 85 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 23.61 -0.19 76 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 21.29 -0.41 73 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 19.10 0.00 72 0 1,955 0
28MAY26 65.00 C 0.00 0.00 0.00 17.22 -0.21 75 0 1,169 0
28MAY26 67.50 C 0.00 0.00 0.00 15.10 -0.03 71 0 496 0
28MAY26 70.00 C 0.00 0.00 0.00 12.90 -0.32 66 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 11.21 -0.13 66 0 138 0
28MAY26 75.00 C 0.00 0.00 0.00 9.66 -0.33 66 0 392 0
28MAY26 77.50 C 0.00 0.00 0.00 8.00 -0.32 64 0 331 0
28MAY26 80.00 C 8.03 8.03 6.99 6.87 -0.47 65 9 361 +9
28MAY26 82.50 C 7.00 7.57 5.95 5.82 -0.60 65 41 432 +24
28MAY26 85.00 C 6.53 6.53 5.16 4.98 -0.43 66 86 248 +82
28MAY26 87.50 C 4.50 4.50 4.50 4.22 -0.30 67 5 187 +5
28MAY26 90.00 C 4.32 4.65 3.75 3.51 -0.28 67 120 447 +40
28MAY26 92.50 C 3.80 3.80 3.80 2.89 -0.24 67 5 70 +5
28MAY26 95.00 C 3.67 3.67 2.74 2.34 -0.25 67 189 325 +146
28MAY26 97.50 C 0.00 0.00 0.00 1.92 -0.21 67 0 59 0
28MAY26 100.00 C 2.66 2.66 2.04 1.54 -0.18 67 131 181 +101
28MAY26 102.50 C 0.00 0.00 0.00 1.25 -0.17 67 0 83 0
28MAY26 105.00 C 1.52 1.52 1.52 1.00 -0.14 67 100 203 +84
28MAY26 107.50 C 1.49 1.49 1.38 0.79 -0.14 67 105 206 +105
29JUN26 14.00 C 0.00 0.00 0.00 66.43 -0.20 138 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 65.93 -0.20 132 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 65.43 -0.20 122 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 64.93 -0.20 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 64.43 -0.20 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 63.93 -0.20 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 63.43 -0.20 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 62.93 -0.21 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 62.44 -0.20 123 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 61.94 -0.20 119 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 61.44 -0.20 114 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 60.94 -0.20 109 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 60.44 -0.20 102 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 59.44 -0.20 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 58.44 -0.20 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 57.45 -0.20 103 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 56.45 -0.20 96 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 55.45 -0.20 86 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 54.45 -0.20 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 53.45 -0.20 0 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 52.45 -0.21 0 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 51.46 -0.20 81 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 50.46 -0.20 74 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 49.46 -0.20 0 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 48.46 -0.21 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 47.47 -0.20 73 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 46.47 -0.20 69 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 45.47 -0.20 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 44.47 -0.21 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 43.48 -0.20 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 42.48 -0.21 62 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 41.49 -0.21 65 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 40.50 -0.21 65 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 39.51 -0.21 65 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 38.53 -0.20 66 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 37.54 -0.21 65 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 36.57 -0.60 66 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 35.84 -0.64 79 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 35.25 -0.23 90 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 34.31 -0.21 88 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 33.38 -0.18 87 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 31.76 -0.22 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 31.49 -0.06 84 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 29.09 -0.09 79 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 26.84 -0.05 76 0 36 0
29JUN26 57.50 C 26.00 26.00 26.00 24.68 +0.06 74 1 369 -1
29JUN26 60.00 C 24.00 24.00 24.00 22.51 +0.01 72 1 156 -1
29JUN26 62.50 C 0.00 0.00 0.00 20.56 +0.13 71 0 809 0
29JUN26 65.00 C 18.00 18.00 18.00 18.05 -0.59 64 5 437 0
29JUN26 67.50 C 0.00 0.00 0.00 16.59 -0.23 67 0 249 0
29JUN26 70.00 C 16.00 16.00 14.74 14.63 -0.50 64 11 568 -1
29JUN26 72.50 C 0.00 0.00 0.00 13.49 -0.10 67 0 397 0
29JUN26 75.00 C 0.00 0.00 0.00 11.89 -0.26 65 0 2,120 0
29JUN26 77.50 C 0.00 0.00 0.00 10.48 -0.26 64 0 537 0
29JUN26 80.00 C 0.00 0.00 0.00 9.39 -0.34 65 0 2,706 0
29JUN26 82.50 C 10.04 10.04 10.00 8.36 -0.38 65 30 168 0
29JUN26 85.00 C 0.00 0.00 0.00 7.44 -0.37 66 0 159 0
29JUN26 87.50 C 8.05 8.05 8.05 6.68 -0.25 67 15 41 -12
29JUN26 90.00 C 0.00 0.00 0.00 5.85 -0.23 67 0 100 0
29JUN26 92.50 C 6.74 6.74 6.74 5.17 -0.20 67 15 89 +12
29JUN26 95.00 C 0.00 0.00 0.00 4.49 -0.21 66 0 24 0
29JUN26 97.50 C 0.00 0.00 0.00 3.95 -0.18 66 0 67 0
29JUN26 100.00 C 4.67 4.67 4.67 3.43 -0.18 66 50 64 +50
29JUN26 102.50 C 0.00 0.00 0.00 2.99 -0.15 66 0 48 0
29JUN26 105.00 C 3.60 3.60 3.60 2.60 -0.15 66 5 119 +5
29JUN26 107.50 C 0.00 0.00 0.00 2.24 -0.12 66 0 3 0
30JUL26 49.00 C 0.00 0.00 0.00 32.60 +0.11 72 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 31.69 +0.07 72 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 29.48 +0.03 70 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.34 -0.04 69 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.28 -0.10 68 0 0 0
30JUL26 60.00 C 24.00 24.00 24.00 23.31 -0.15 67 2 2 +2
30JUL26 62.50 C 0.00 0.00 0.00 21.43 -0.23 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.67 -0.24 66 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.01 -0.32 65 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.67 -0.11 67 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 14.72 -0.53 63 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 13.93 -0.16 67 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 12.48 -0.27 65 0 96 0
30JUL26 80.00 C 13.16 13.16 13.16 11.33 -0.36 66 15 163 0
30JUL26 82.50 C 12.11 12.11 12.11 10.30 -0.46 65 15 38 -15
30JUL26 85.00 C 0.00 0.00 0.00 9.45 -0.46 66 0 45 0
30JUL26 87.50 C 0.00 0.00 0.00 8.68 -0.30 67 0 45 0
30JUL26 90.00 C 9.35 9.35 9.35 7.98 -0.17 68 15 15 0
30JUL26 92.50 C 0.00 0.00 0.00 7.16 -0.17 68 0 15 0
30JUL26 95.00 C 8.14 8.14 8.11 6.51 -0.16 67 16 16 +16
30JUL26 97.50 C 6.73 6.73 6.73 5.86 -0.15 67 5 45 +5
30JUL26 100.00 C 0.00 0.00 0.00 5.27 -0.13 67 0 49 0
30JUL26 102.50 C 0.00 0.00 0.00 4.76 -0.14 67 0 32 0
30JUL26 105.00 C 0.00 0.00 0.00 4.26 -0.14 67 0 1 0
30JUL26 107.50 C 0.00 0.00 0.00 3.72 -0.11 66 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 59.45 -0.20 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 58.47 -0.20 69 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 57.48 -0.20 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 56.49 -0.21 64 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 55.78 +0.07 93 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 54.53 -0.20 66 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 53.55 -0.20 66 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 52.57 -0.20 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 51.60 -0.20 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 50.62 -0.21 65 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 49.65 -0.21 65 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 48.69 -0.21 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 47.73 -0.21 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 46.78 -0.21 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 46.15 +0.10 77 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 45.20 +0.03 76 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 44.55 +0.22 81 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 43.74 +0.37 82 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 42.81 +0.37 81 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 41.50 0.00 72 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 40.51 -0.01 70 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 39.39 -0.23 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 39.08 +0.30 75 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 37.62 -0.24 65 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 37.26 +0.15 73 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 36.01 -0.14 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.14 -0.15 67 0 0 0
29SEP26 48.00 C 35.00 35.00 35.00 33.72 -1.17 58 1 28 0
29SEP26 49.00 C 0.00 0.00 0.00 33.44 -0.22 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.02 +0.50 70 0 13 0
29SEP26 52.50 C 0.00 0.00 0.00 30.98 0.00 69 0 23 0
29SEP26 55.00 C 30.00 30.00 30.00 29.02 +0.01 68 20 983 0
29SEP26 57.50 C 0.00 0.00 0.00 26.75 -0.28 64 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 25.49 +0.23 67 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 23.78 +0.04 67 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 21.37 -0.65 61 0 74 0
29SEP26 67.50 C 0.00 0.00 0.00 20.66 +0.02 66 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 19.33 +0.02 66 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 18.03 -0.02 66 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 16.75 -0.13 66 0 1,173 0
29SEP26 77.50 C 0.00 0.00 0.00 15.73 -0.06 67 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 14.40 -0.21 66 0 126 0
29SEP26 82.50 C 0.00 0.00 0.00 13.36 -0.36 65 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 12.54 -0.34 66 0 289 0
29SEP26 87.50 C 0.00 0.00 0.00 11.76 -0.32 67 0 76 0
29SEP26 90.00 C 0.00 0.00 0.00 11.01 -0.26 67 0 182 0
29SEP26 92.50 C 10.57 10.57 10.57 10.22 -0.26 67 15 316 +15
29SEP26 95.00 C 0.00 0.00 0.00 9.42 -0.27 67 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 8.76 -0.25 67 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 8.14 -0.25 67 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 7.52 -0.25 66 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 6.94 -0.22 66 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 6.47 -0.22 66 0 263 0
30DEC26 38.00 C 0.00 0.00 0.00 43.96 -0.11 66 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 43.12 -0.11 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 42.28 -0.11 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 41.44 -0.11 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 40.64 -0.08 66 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 39.84 -0.08 66 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 39.05 -0.08 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 38.26 -0.08 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.47 -0.08 66 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 36.72 -0.05 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.99 -0.05 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 35.26 -0.04 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.19 -0.38 63 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 32.58 -0.19 65 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 31.14 +0.10 66 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 29.09 -0.45 64 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 27.94 +0.01 66 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 26.45 +0.05 66 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 24.31 +0.01 62 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 23.70 +0.28 65 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 22.45 +0.05 65 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 21.29 +0.65 66 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 19.59 0.00 63 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 19.25 +0.66 66 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 18.00 -0.19 66 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 17.44 +0.61 67 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 16.27 -0.25 66 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 15.48 -0.11 66 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 14.78 +0.10 67 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 14.12 +0.18 67 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 13.38 +0.19 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 12.64 +0.19 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.90 +0.19 67 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 11.32 +0.52 67 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 10.75 +0.51 67 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 10.17 +0.49 67 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 40.94 -0.27 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.23 -0.26 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.51 -0.27 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.79 -0.27 64 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.08 -0.26 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.36 -0.27 64 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.68 -0.27 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.03 -0.28 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.41 -0.28 64 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.79 -0.28 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.35 -0.29 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.91 -0.29 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.48 -0.30 64 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 27.24 -0.30 64 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 26.00 -0.30 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 24.71 -0.35 64 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 23.65 -0.30 64 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 22.71 -0.19 65 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 21.55 -0.31 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.81 -0.17 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.63 -0.29 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.18 -0.30 66 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 18.38 -0.08 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.55 -0.32 66 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 16.78 -0.29 66 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 16.07 -0.29 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 15.36 -0.30 66 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 14.65 -0.30 66 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.54 -0.29 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 13.35 -0.28 66 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 12.80 +0.10 65 0 2 0
TOTAL CALL 2,292 63,547 +1,048
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 198 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 192 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 186 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 180 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 174 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 168 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 163 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 157 0 85 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 152 0 68 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 146 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 141 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 131 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 126 0 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 122 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 117 0 762 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 106 0 244 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 95 0 752 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 85 0 1,112 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 1,103 0
29APR26 62.50 P 0.00 0.00 0.00 0.02 0.00 71 0 529 0
29APR26 65.00 P 0.10 0.13 0.10 0.04 -0.02 67 17 1,296 -10
29APR26 67.50 P 0.00 0.00 0.00 0.12 -0.03 67 0 659 0
29APR26 70.00 P 0.31 0.31 0.31 0.27 -0.06 67 15 531 +15
29APR26 72.50 P 0.52 0.58 0.52 0.57 -0.09 66 30 514 0
29APR26 75.00 P 0.88 1.06 0.67 1.06 -0.08 66 613 657 +280
29APR26 77.50 P 1.22 1.81 1.11 1.87 -0.05 66 429 1,121 +281
29APR26 80.00 P 2.00 2.99 2.00 3.01 -0.02 68 56 825 +8
29APR26 82.50 P 3.46 3.46 3.46 4.49 0.00 69 15 42 +4
29APR26 85.00 P 0.00 0.00 0.00 6.04 -0.02 66 0 54 0
29APR26 87.50 P 0.00 0.00 0.00 7.98 +0.04 66 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 10.10 +0.07 66 0 43 0
29APR26 92.50 P 0.00 0.00 0.00 12.37 +0.11 66 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 14.73 +0.14 66 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 17.27 -0.11 77 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 19.70 -0.07 79 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 22.20 +0.07 86 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 24.60 +0.20 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 27.10 +0.20 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 150 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 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 81 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 78 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 73 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 68 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 68 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 0.00 68 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 -0.01 67 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.06 -0.01 67 0 82 0
28MAY26 52.50 P 0.00 0.00 0.00 0.11 -0.03 66 0 280 0
28MAY26 55.00 P 0.00 0.00 0.00 0.21 -0.03 67 0 635 0
28MAY26 57.50 P 0.00 0.00 0.00 0.36 -0.05 67 0 836 0
28MAY26 60.00 P 0.70 0.70 0.70 0.58 -0.04 67 1 605 +1
28MAY26 62.50 P 0.00 0.00 0.00 0.88 -0.09 67 0 295 0
28MAY26 65.00 P 1.10 1.27 1.10 1.30 -0.09 67 518 621 +423
28MAY26 67.50 P 0.00 0.00 0.00 1.80 -0.09 66 0 108 0
28MAY26 70.00 P 2.10 2.14 2.10 2.41 -0.08 66 6 717 0
28MAY26 72.50 P 0.00 0.00 0.00 3.17 -0.12 65 0 171 0
28MAY26 75.00 P 3.39 3.39 3.39 4.12 -0.10 65 5 184 +5
28MAY26 77.50 P 0.00 0.00 0.00 5.28 -0.06 66 0 106 0
28MAY26 80.00 P 6.04 6.45 6.04 6.68 +0.01 67 43 116 +7
28MAY26 82.50 P 7.72 7.72 7.72 8.11 -0.05 67 30 242 +30
28MAY26 85.00 P 9.15 9.15 8.97 9.80 +0.04 69 60 240 +60
28MAY26 87.50 P 10.66 10.66 10.66 11.50 -0.04 70 16 66 +16
28MAY26 90.00 P 0.00 0.00 0.00 13.18 -0.25 68 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 14.96 -0.38 67 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 17.18 -0.10 70 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 19.37 -0.01 72 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 21.42 -0.23 71 0 0 0
28MAY26 102.50 P 21.42 21.42 21.42 23.59 -0.30 71 3 3 +3
28MAY26 105.00 P 0.00 0.00 0.00 25.81 -0.27 72 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 28.16 -0.19 73 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 138 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 0.00 133 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 128 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 0.00 123 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 107 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 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 82 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 77 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 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 70 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 0.00 63 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.02 0.00 65 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.03 0.00 66 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.04 0.00 66 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.05 -0.01 66 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.07 0.00 66 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.09 0.00 66 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.11 -0.01 66 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.13 -0.01 66 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.17 -0.01 66 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.21 -0.01 66 0 76 0
29JUN26 48.00 P 0.51 0.51 0.51 0.25 -0.02 66 5 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.31 -0.02 66 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.37 -0.02 66 0 112 0
29JUN26 52.50 P 0.00 0.00 0.00 0.57 -0.02 66 0 116 0
29JUN26 55.00 P 0.90 0.90 0.90 0.83 -0.01 66 1 266 0
29JUN26 57.50 P 0.00 0.00 0.00 1.14 -0.03 66 0 198 0
29JUN26 60.00 P 1.62 1.64 1.62 1.55 -0.04 65 3 286 +3
29JUN26 62.50 P 0.00 0.00 0.00 2.14 -0.01 66 0 793 0
29JUN26 65.00 P 0.00 0.00 0.00 2.72 -0.08 66 0 336 0
29JUN26 67.50 P 0.00 0.00 0.00 3.40 +0.01 65 0 252 0
29JUN26 70.00 P 0.00 0.00 0.00 4.20 -0.06 65 0 128 0
29JUN26 72.50 P 0.00 0.00 0.00 5.17 -0.05 65 0 111 0
29JUN26 75.00 P 0.00 0.00 0.00 6.27 -0.12 65 0 161 0
29JUN26 77.50 P 0.00 0.00 0.00 7.53 -0.09 65 0 467 0
29JUN26 80.00 P 0.00 0.00 0.00 8.80 0.00 65 0 90 0
29JUN26 82.50 P 9.87 9.87 9.87 10.43 +0.08 66 15 37 -15
29JUN26 85.00 P 10.62 11.44 10.62 12.04 +0.06 67 30 17 -30
29JUN26 87.50 P 13.11 13.11 13.11 13.79 +0.08 68 15 36 +15
29JUN26 90.00 P 13.97 14.88 13.97 15.55 +0.04 69 30 45 +15
29JUN26 92.50 P 0.00 0.00 0.00 17.17 -0.08 67 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 19.33 +0.14 70 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.37 +0.20 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.26 -0.03 70 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 25.36 +0.03 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 27.53 +0.07 71 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 29.62 -0.04 71 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.73 -0.01 66 0 38 0
30JUL26 50.00 P 0.00 0.00 0.00 0.85 -0.01 66 0 45 0
30JUL26 52.50 P 0.00 0.00 0.00 1.20 -0.01 67 0 1 0
30JUL26 55.00 P 0.00 0.00 0.00 1.54 -0.06 66 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 2.00 -0.08 66 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 2.56 -0.09 65 0 33 0
30JUL26 62.50 P 0.00 0.00 0.00 3.22 -0.02 65 0 34 0
30JUL26 65.00 P 0.00 0.00 0.00 3.93 -0.02 65 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 4.81 -0.01 65 0 22 0
30JUL26 70.00 P 0.00 0.00 0.00 5.71 -0.01 65 0 59 0
30JUL26 72.50 P 0.00 0.00 0.00 6.78 -0.01 65 0 21 0
30JUL26 75.00 P 0.00 0.00 0.00 7.89 -0.07 65 0 20 0
30JUL26 77.50 P 0.00 0.00 0.00 9.23 -0.07 65 0 76 0
30JUL26 80.00 P 9.60 9.90 9.60 10.77 +0.11 67 30 125 +16
30JUL26 82.50 P 11.00 11.37 11.00 12.24 +0.04 66 30 122 +8
30JUL26 85.00 P 13.00 13.10 12.93 13.88 +0.06 67 45 171 +45
30JUL26 87.50 P 14.13 14.13 14.13 15.60 +0.08 68 15 43 0
30JUL26 90.00 P 0.00 0.00 0.00 17.39 +0.09 69 0 98 0
30JUL26 92.50 P 0.00 0.00 0.00 18.83 -0.31 67 0 31 0
30JUL26 95.00 P 0.00 0.00 0.00 20.81 -0.22 68 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.69 -0.30 68 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 24.76 -0.13 69 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.76 -0.26 69 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.79 -0.30 69 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.95 -0.26 70 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 68 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 65 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.01 66 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.06 -0.01 65 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 -0.01 65 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.10 -0.02 65 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 -0.01 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.16 -0.01 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.20 -0.01 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.24 -0.02 65 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 -0.02 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.34 -0.03 65 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.40 -0.02 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.47 -0.03 65 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.54 -0.04 65 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.63 -0.05 65 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.73 -0.05 65 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.82 -0.06 65 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.94 -0.06 65 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 1.07 -0.07 65 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.21 -0.07 65 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.34 -0.08 65 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.50 -0.05 65 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.68 0.00 65 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.86 +0.01 65 0 24 0
29SEP26 52.50 P 0.00 0.00 0.00 2.29 -0.05 65 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 2.87 -0.06 65 0 965 0
29SEP26 57.50 P 0.00 0.00 0.00 3.51 -0.07 65 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 4.25 -0.07 64 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 5.07 -0.05 65 0 935 0
29SEP26 65.00 P 0.00 0.00 0.00 5.97 -0.07 64 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 6.90 -0.07 64 0 30 0
29SEP26 70.00 P 7.70 7.70 7.70 8.00 -0.08 64 5 36 +5
29SEP26 72.50 P 0.00 0.00 0.00 9.20 +0.01 64 0 20 0
29SEP26 75.00 P 0.00 0.00 0.00 10.43 +0.03 64 0 20 0
29SEP26 77.50 P 0.00 0.00 0.00 11.84 +0.13 65 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 13.32 +0.07 65 0 66 0
29SEP26 82.50 P 0.00 0.00 0.00 14.87 +0.05 66 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 16.54 0.00 66 0 30 0
29SEP26 87.50 P 17.90 17.90 17.90 18.33 +0.08 67 15 15 +15
29SEP26 90.00 P 0.00 0.00 0.00 20.05 +0.12 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.49 -0.30 66 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 23.37 -0.30 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 25.27 -0.32 67 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 27.27 -0.34 68 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.35 -0.24 69 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.55 0.00 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.64 +0.98 71 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.12 +0.09 66 0 163 0
30DEC26 39.00 P 0.00 0.00 0.00 1.26 +0.09 66 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.41 +0.09 66 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.55 +0.09 66 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 1.73 +0.12 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.92 +0.12 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.11 +0.12 66 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.31 +0.13 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.50 +0.12 66 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 2.66 +0.07 65 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 2.91 +0.07 65 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 3.25 +0.16 66 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.40 +0.06 65 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.08 +0.20 65 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 4.85 +0.18 65 0 1,515 0
30DEC26 57.50 P 5.22 5.22 5.22 5.64 +0.12 65 1 2,417 +1
30DEC26 60.00 P 0.00 0.00 0.00 6.59 +0.13 65 0 1,830 0
30DEC26 62.50 P 0.00 0.00 0.00 7.55 +0.19 65 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 8.56 +0.15 64 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 9.71 +0.16 64 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 10.86 +0.05 64 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 12.07 +0.05 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.48 +0.01 64 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 14.84 -0.09 64 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 16.33 -0.04 65 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.93 +0.12 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 19.51 -0.12 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.38 +0.02 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 23.22 +0.09 67 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 25.25 +0.23 68 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 26.43 +0.38 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.19 +0.39 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 29.97 +0.40 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 31.88 +0.39 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 33.80 +0.40 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 35.72 +0.40 66 0 0 0
30MAR27 43.00 P 2.27 2.60 2.27 2.79 -0.06 64 17 124 +17
30MAR27 44.00 P 2.98 2.98 2.98 3.05 -0.06 64 2 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.31 -0.07 64 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 3.58 -0.06 64 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.84 -0.06 64 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 4.10 -0.07 64 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 4.40 -0.07 64 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 4.73 -0.08 64 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 5.56 -0.08 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 6.40 -0.08 64 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.41 -0.09 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.43 -0.09 64 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.21 -0.05 63 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 10.40 -0.04 63 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 11.53 -0.11 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.90 -0.02 63 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 14.02 -0.28 63 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 15.67 -0.05 64 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 17.18 -0.03 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 18.71 -0.07 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.36 -0.01 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.04 +0.08 65 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 23.78 +0.09 65 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.55 +0.09 66 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 27.21 -0.12 66 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 29.35 -0.18 67 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 30.37 -0.08 64 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.15 -0.09 64 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 34.69 -0.25 67 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 35.85 -0.06 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 37.78 -0.07 64 0 0 0
TOTAL PUT 2,116 42,596 +1,218
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 34.84
29APR26 22.00 C 0.00 0.00 0.00 12.85 -0.18 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.85 -0.18 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.85 -0.18 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.85 -0.18 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.85 -0.19 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.85 -0.19 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.85 -0.19 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.85 -0.19 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.86 -0.18 41 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.86 -0.18 32 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.87 -0.18 29 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 1.92 -0.19 28 0 0 0
29APR26 34.00 C 1.02 1.02 1.02 1.08 -0.23 26 15 154 0
29APR26 35.00 C 0.56 0.56 0.43 0.51 -0.14 28 88 555 +34
29APR26 36.00 C 0.19 0.20 0.19 0.19 -0.09 28 44 808 +20
29APR26 37.00 C 0.06 0.06 0.06 0.06 -0.04 29 2 681 0
29APR26 38.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1,695 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 589 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 198 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 65 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 75 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 81 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 85 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 90 0 19 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 95 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 106 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 117 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.88 -0.19 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.89 -0.18 53 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.89 -0.18 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.89 -0.18 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.89 -0.18 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.89 -0.19 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.90 -0.18 30 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.91 -0.19 29 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.94 -0.19 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 4.02 -0.19 30 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 3.15 -0.19 30 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 2.37 -0.19 30 0 1 0
28MAY26 34.00 C 1.73 1.73 1.73 1.71 -0.16 30 15 261 +15
28MAY26 35.00 C 0.00 0.00 0.00 1.15 -0.18 29 0 284 0
28MAY26 36.00 C 0.81 0.83 0.75 0.76 -0.13 29 9 319 0
28MAY26 37.00 C 0.46 0.50 0.46 0.48 -0.09 30 12 417 +10
28MAY26 38.00 C 0.00 0.00 0.00 0.30 -0.06 30 0 418 0
28MAY26 39.00 C 0.19 0.19 0.19 0.17 -0.06 30 35 413 +35
28MAY26 40.00 C 0.00 0.00 0.00 0.10 -0.03 31 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 35 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 42 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.88 -0.18 54 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.88 -0.18 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.88 -0.19 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.89 -0.18 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.89 -0.18 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.89 -0.18 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.89 -0.18 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.90 -0.18 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.93 -0.15 34 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.93 -0.19 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 4.99 -0.18 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 4.10 -0.18 29 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 3.29 -0.18 29 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 2.59 -0.22 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 1.98 -0.18 30 0 57 0
29JUN26 35.00 C 0.00 0.00 0.00 1.47 -0.14 29 0 1,660 0
29JUN26 36.00 C 1.13 1.13 1.13 1.07 -0.11 29 15 152 0
29JUN26 37.00 C 0.79 0.79 0.79 0.78 -0.08 29 18 219 +18
29JUN26 38.00 C 0.00 0.00 0.00 0.56 -0.06 29 0 156 0
29JUN26 39.00 C 0.00 0.00 0.00 0.40 -0.05 30 0 89 0
29JUN26 40.00 C 0.00 0.00 0.00 0.27 -0.05 30 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 268 0
29JUN26 43.00 C 0.00 0.00 0.00 0.08 -0.02 30 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 0.00 31 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 31 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 34 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 12.88 -0.19 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.89 -0.18 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.89 -0.18 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.89 -0.18 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.89 -0.18 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.90 -0.18 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.93 -0.18 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.98 -0.18 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.08 -0.18 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.24 -0.18 29 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.50 -0.17 29 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.87 -0.19 30 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 2.31 -0.15 30 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 1.82 -0.15 29 0 125 0
30JUL26 36.00 C 0.00 0.00 0.00 1.43 -0.12 29 0 88 0
30JUL26 37.00 C 0.00 0.00 0.00 1.12 -0.09 29 0 60 0
30JUL26 38.00 C 0.00 0.00 0.00 0.86 -0.09 29 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.67 -0.07 30 0 51 0
30JUL26 40.00 C 0.00 0.00 0.00 0.50 -0.07 30 0 23 0
30JUL26 41.00 C 0.00 0.00 0.00 0.37 -0.06 30 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.28 -0.04 30 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.20 -0.03 30 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.88 -0.19 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.89 -0.18 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.89 -0.18 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.90 -0.18 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.93 -0.18 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.99 -0.17 32 0 0 0
29SEP26 28.00 C 7.13 7.13 7.13 7.10 -0.12 32 4 10 +4
29SEP26 29.00 C 0.00 0.00 0.00 6.27 -0.16 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.51 -0.14 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.82 -0.14 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 4.20 -0.13 32 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 3.63 -0.12 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.02 -0.12 31 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.60 -0.10 31 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 2.22 -0.08 31 0 18 0
29SEP26 37.00 C 1.62 1.62 1.62 1.87 -0.08 31 2 982 +2
29SEP26 38.00 C 0.00 0.00 0.00 1.59 -0.06 32 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.32 -0.06 32 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 1.11 -0.06 32 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 0.92 -0.05 32 0 50 0
29SEP26 42.00 C 0.00 0.00 0.00 0.76 -0.04 32 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.63 -0.03 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.53 -0.02 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.42 -0.03 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.34 -0.02 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.29 -0.02 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.24 -0.02 32 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 85 0
29SEP26 52.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.88 -0.19 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.89 -0.18 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.92 -0.18 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.97 -0.18 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.07 -0.18 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 8.23 -0.18 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 7.45 -0.17 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.72 -0.17 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 6.05 -0.16 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 5.41 -0.16 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.83 -0.16 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 4.30 -0.15 31 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.68 -0.15 30 0 126 0
30DEC26 35.00 C 0.00 0.00 0.00 3.27 -0.13 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 2.86 -0.13 30 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 2.52 -0.12 30 0 155 0
30DEC26 38.00 C 0.00 0.00 0.00 2.20 -0.10 30 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.93 -0.10 30 0 34 0
30DEC26 40.00 C 0.00 0.00 0.00 1.67 -0.09 30 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.45 -0.09 30 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 1.25 -0.08 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 1.09 -0.07 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.93 -0.07 31 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.80 -0.06 30 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.69 -0.06 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.61 -0.03 31 0 29 0
30DEC26 48.00 C 0.52 0.52 0.52 0.54 -0.03 31 5 47 -5
30DEC26 49.00 C 0.00 0.00 0.00 0.45 -0.05 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.39 -0.03 31 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.25 -0.03 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.17 -0.01 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.11 -0.01 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 0.00 31 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 31 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 12.91 -0.17 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.96 -0.17 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.06 -0.17 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.21 -0.16 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 9.42 -0.15 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.66 -0.14 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.94 -0.14 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.27 -0.12 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.62 -0.12 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 6.04 -0.11 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.46 -0.11 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.96 -0.10 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.33 -0.09 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 3.92 -0.08 30 0 133 0
30MAR27 36.00 C 0.00 0.00 0.00 3.52 -0.07 30 0 131 0
30MAR27 37.00 C 0.00 0.00 0.00 3.17 -0.06 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.84 -0.06 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.54 -0.05 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 2.27 -0.05 30 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 2.01 -0.04 30 0 53 0
30MAR27 42.00 C 0.00 0.00 0.00 1.81 -0.03 30 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 1.65 +0.02 31 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.47 -0.02 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 1.31 -0.02 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 1.15 -0.02 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 1.02 -0.02 31 0 32 0
30MAR27 48.00 C 0.81 0.81 0.81 0.91 -0.01 31 5 25 +5
30MAR27 49.00 C 0.00 0.00 0.00 0.79 -0.02 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.71 -0.01 31 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.51 -0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.37 -0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.20 0.00 31 0 2 0
TOTAL CALL 269 20,217 +138
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 82 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 95 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 63 0 59 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 208 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.04 0.04 0.04 0.02 0.00 31 10 443 0
29APR26 33.00 P 0.00 0.00 0.00 0.07 0.00 29 0 956 0
29APR26 34.00 P 0.28 0.33 0.25 0.26 +0.01 29 95 1,455 +95
29APR26 35.00 P 0.68 0.71 0.66 0.67 +0.05 28 78 881 +30
29APR26 36.00 P 0.00 0.00 0.00 1.34 +0.10 28 0 668 0
29APR26 37.00 P 0.00 0.00 0.00 2.20 +0.14 28 0 273 0
29APR26 38.00 P 3.25 3.25 3.20 3.16 +0.17 0 5 317 -4
29APR26 39.00 P 0.00 0.00 0.00 4.16 +0.18 0 0 197 -15
29APR26 40.00 P 5.34 5.34 5.18 5.16 +0.18 0 40 165 +35
29APR26 41.00 P 6.34 6.34 6.18 6.16 +0.18 0 40 134 +17
29APR26 42.00 P 7.18 7.18 7.18 7.16 +0.18 0 10 126 0
29APR26 43.00 P 0.00 0.00 0.00 8.16 +0.18 0 0 31 0
29APR26 44.00 P 0.00 0.00 0.00 9.16 +0.18 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.16 +0.18 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.16 +0.18 0 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 12.16 +0.18 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.16 +0.18 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.16 +0.18 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 15.16 +0.18 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.66 +0.18 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.16 +0.18 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.66 +0.18 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.16 +0.18 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 27.66 +0.18 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.16 +0.18 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 0.00 31 0 114 0
28MAY26 28.00 P 0.00 0.00 0.00 0.03 0.00 31 0 138 0
28MAY26 29.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 121 0
28MAY26 30.00 P 0.20 0.22 0.20 0.14 0.00 30 16 137 +10
28MAY26 31.00 P 0.35 0.35 0.35 0.27 -0.01 30 2 69 +2
28MAY26 32.00 P 0.60 0.60 0.54 0.50 0.00 30 13 187 +13
28MAY26 33.00 P 0.88 0.92 0.84 0.83 0.00 30 43 298 +43
28MAY26 34.00 P 1.34 1.38 1.22 1.28 +0.05 31 46 706 +18
28MAY26 35.00 P 1.91 1.91 1.79 1.85 +0.07 31 82 416 +47
28MAY26 36.00 P 0.00 0.00 0.00 2.49 +0.09 30 0 745 0
28MAY26 37.00 P 0.00 0.00 0.00 3.26 +0.09 30 0 150 0
28MAY26 38.00 P 4.08 4.08 4.08 4.11 +0.12 30 4 312 0
28MAY26 39.00 P 0.00 0.00 0.00 5.01 +0.14 30 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 5.95 +0.15 30 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 6.97 +0.14 35 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 7.95 +0.13 37 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 8.94 +0.13 40 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 9.87 +0.18 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.87 +0.18 30 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 11.87 +0.19 34 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.86 +0.18 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.86 +0.18 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.86 +0.18 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 15.86 +0.19 40 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.35 +0.18 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.85 +0.19 49 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.34 +0.18 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 25.84 +0.19 57 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.33 +0.18 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 30.83 +0.19 64 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 0.02 0.02 0.02 0.01 0.00 44 5 35 +5
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 30 0 87 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 0.00 30 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.11 0.00 30 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 0.20 0.00 29 0 67 0
29JUN26 30.00 P 0.48 0.48 0.48 0.35 +0.01 30 1 114 0
29JUN26 31.00 P 0.67 0.67 0.67 0.57 +0.01 30 15 107 +15
29JUN26 32.00 P 0.95 0.95 0.95 0.86 +0.02 30 15 159 +15
29JUN26 33.00 P 1.31 1.31 1.26 1.25 +0.04 30 17 291 +17
29JUN26 34.00 P 0.00 0.00 0.00 1.72 +0.06 30 0 467 0
29JUN26 35.00 P 0.00 0.00 0.00 2.27 +0.11 30 0 1,690 0
29JUN26 36.00 P 0.00 0.00 0.00 2.90 +0.13 30 0 224 0
29JUN26 37.00 P 0.00 0.00 0.00 3.59 +0.10 29 0 254 0
29JUN26 38.00 P 0.00 0.00 0.00 4.37 +0.11 29 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.21 +0.13 29 0 290 0
29JUN26 40.00 P 6.13 6.13 6.13 6.10 +0.30 29 5 207 +5
29JUN26 41.00 P 0.00 0.00 0.00 7.04 +0.10 30 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 8.00 +0.13 31 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 8.97 +0.13 33 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 9.94 +0.13 33 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 10.92 +0.13 34 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 11.91 +0.14 35 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 12.87 +0.18 30 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 13.86 +0.18 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.86 +0.18 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.86 +0.18 31 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.35 +0.18 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.85 +0.19 38 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 23.34 +0.18 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.84 +0.19 45 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.33 +0.18 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 30.83 +0.19 50 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 0.00 30 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.08 0.00 30 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.14 0.00 30 0 22 0
30JUL26 28.00 P 0.00 0.00 0.00 0.23 0.00 30 0 21 0
30JUL26 29.00 P 0.00 0.00 0.00 0.37 0.00 30 0 15 0
30JUL26 30.00 P 0.63 0.63 0.63 0.57 +0.01 30 2 2 +2
30JUL26 31.00 P 0.00 0.00 0.00 0.83 +0.01 30 0 22 0
30JUL26 32.00 P 0.00 0.00 0.00 1.16 +0.02 30 0 200 0
30JUL26 33.00 P 1.65 1.65 1.65 1.57 +0.04 30 3 262 +3
30JUL26 34.00 P 2.09 2.12 1.99 2.06 +0.09 30 362 675 +362
30JUL26 35.00 P 2.66 2.66 2.66 2.59 +0.10 30 15 76 0
30JUL26 36.00 P 0.00 0.00 0.00 3.22 +0.11 30 0 184 0
30JUL26 37.00 P 3.80 3.80 3.80 3.87 +0.08 29 1 17 +1
30JUL26 38.00 P 0.00 0.00 0.00 4.62 +0.10 29 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.42 +0.11 29 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.27 +0.13 30 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.15 +0.14 30 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.06 +0.14 29 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.00 +0.16 30 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.95 +0.14 29 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.92 +0.13 30 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.91 +0.14 31 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.88 +0.17 29 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.87 +0.18 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 +0.01 33 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.19 0.00 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.31 +0.02 33 0 1 0
29SEP26 27.00 P 0.00 0.00 0.00 0.45 +0.02 32 0 51 0
29SEP26 28.00 P 0.00 0.00 0.00 0.63 +0.02 32 0 27 0
29SEP26 29.00 P 0.00 0.00 0.00 0.86 +0.03 32 0 52 0
29SEP26 30.00 P 1.30 1.30 1.30 1.14 +0.04 33 1 46 +1
29SEP26 31.00 P 0.00 0.00 0.00 1.48 +0.04 33 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 1.88 +0.06 33 0 25 0
29SEP26 33.00 P 0.00 0.00 0.00 2.33 +0.07 33 0 1,788 0
29SEP26 34.00 P 0.00 0.00 0.00 2.83 +0.07 33 0 230 0
29SEP26 35.00 P 0.00 0.00 0.00 3.41 +0.08 33 0 946 0
29SEP26 36.00 P 0.00 0.00 0.00 4.03 +0.10 33 0 142 0
29SEP26 37.00 P 0.00 0.00 0.00 4.56 +0.10 32 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.26 +0.11 32 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 6.18 +0.31 34 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 6.98 +0.13 35 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 7.82 +0.14 35 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.44 +0.14 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.59 +0.15 37 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 10.51 +0.16 38 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 11.12 +0.16 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.41 +0.52 40 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 13.00 +0.17 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.38 +0.59 44 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 14.93 +0.17 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.90 +0.17 32 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 18.37 +0.18 32 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 20.85 +0.18 32 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.34 +0.18 31 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.84 +0.19 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.33 +0.18 36 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 30.83 +0.19 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.18 0.00 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.38 0.00 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.55 0.00 31 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 0.74 0.00 31 0 97 0
30DEC26 28.00 P 0.00 0.00 0.00 0.98 +0.01 31 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 1.25 +0.01 31 0 25 0
30DEC26 30.00 P 1.82 1.82 1.82 1.58 +0.02 31 1 17 +1
30DEC26 31.00 P 0.00 0.00 0.00 1.95 +0.03 31 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 2.37 +0.03 32 0 49 0
30DEC26 33.00 P 0.00 0.00 0.00 2.85 +0.04 32 0 64 0
30DEC26 34.00 P 3.59 3.59 3.59 3.35 +0.04 32 1 151 0
30DEC26 35.00 P 0.00 0.00 0.00 3.93 +0.05 32 0 169 0
30DEC26 36.00 P 0.00 0.00 0.00 4.53 +0.06 32 0 71 0
30DEC26 37.00 P 0.00 0.00 0.00 5.19 +0.06 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 5.88 +0.08 32 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 6.62 +0.08 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.38 +0.10 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.19 +0.10 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.01 +0.11 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 9.59 +0.11 31 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 10.51 +0.16 32 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.33 +0.13 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 12.41 +0.32 34 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.14 +0.14 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.38 +0.45 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.02 +0.16 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 15.98 +0.17 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.40 +0.17 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.86 +0.17 30 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.34 +0.17 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.84 +0.19 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.33 +0.18 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 30.83 +0.19 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.24 +0.02 31 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.34 +0.02 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.46 +0.02 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.62 +0.03 31 0 10 0
30MAR27 26.00 P 0.00 0.00 0.00 0.82 +0.04 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.07 +0.05 31 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.34 +0.05 31 0 23 0
30MAR27 29.00 P 0.00 0.00 0.00 1.66 +0.06 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.01 +0.06 31 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.42 +0.07 31 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.85 +0.08 32 0 40 0
30MAR27 33.00 P 0.00 0.00 0.00 3.35 +0.09 32 0 41 0
30MAR27 34.00 P 0.00 0.00 0.00 3.86 +0.10 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.44 +0.11 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.04 +0.12 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 5.69 +0.12 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.18 +0.12 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.87 +0.13 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.60 +0.14 31 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.34 +0.15 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.13 +0.15 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.92 +0.15 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.75 +0.16 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.60 +0.16 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.46 +0.16 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.35 +0.16 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.38 +0.29 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.17 +0.17 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.10 +0.17 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.47 +0.17 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.90 +0.18 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.36 +0.18 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.84 +0.18 31 0 0 0
TOTAL PUT 928 24,343 +718
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$ 13.42
29APR26 8.75 C 0.00 0.00 0.00 4.67 +0.17 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.42 +0.17 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.17 +0.17 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.92 +0.17 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.68 +0.18 92 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.43 +0.18 85 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.93 +0.18 72 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.43 +0.18 59 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.93 +0.18 47 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 1.44 +0.16 43 0 167 0
29APR26 12.50 C 0.00 0.00 0.00 0.98 +0.12 42 0 215 0
29APR26 13.00 C 0.00 0.00 0.00 0.60 +0.10 44 0 1,361 0
29APR26 13.50 C 0.00 0.00 0.00 0.32 +0.05 44 0 2,252 0
29APR26 14.00 C 0.15 0.18 0.15 0.16 +0.03 46 12 2,011 -10
29APR26 14.50 C 0.06 0.06 0.06 0.07 +0.02 47 15 1,572 0
29APR26 15.00 C 0.03 0.03 0.03 0.03 +0.01 49 15 717 +15
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 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 82 0 89 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 103 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 116 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 4.69 +0.18 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.44 +0.18 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.19 +0.18 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.94 +0.17 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.70 +0.16 44 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.45 +0.15 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.97 +0.16 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.49 +0.16 41 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.05 +0.15 42 0 12 0
28MAY26 12.00 C 0.00 0.00 0.00 1.63 +0.13 41 0 92 0
28MAY26 12.50 C 0.00 0.00 0.00 1.23 +0.11 39 0 885 0
28MAY26 13.00 C 0.00 0.00 0.00 0.92 +0.08 40 0 1,072 0
28MAY26 13.50 C 0.00 0.00 0.00 0.67 +0.06 40 0 269 0
28MAY26 14.00 C 0.42 0.47 0.42 0.48 +0.05 41 5 515 +3
28MAY26 14.50 C 0.30 0.33 0.30 0.33 +0.04 41 88 888 +78
28MAY26 15.00 C 0.21 0.23 0.21 0.23 +0.03 42 1,016 1,200 +1,016
28MAY26 15.50 C 0.00 0.00 0.00 0.15 +0.02 42 0 163 0
28MAY26 16.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.06 +0.01 42 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 8 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 42 0 35 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 8.50 C 0.00 0.00 0.00 4.96 +0.18 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.71 +0.17 34 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.47 +0.18 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.22 +0.17 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.98 +0.17 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.72 +0.18 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.47 +0.17 29 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.99 +0.15 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.53 +0.14 32 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 2.20 +0.13 41 0 250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.83 +0.12 41 0 294 0
29JUN26 12.50 C 1.17 1.20 1.17 1.45 +0.10 39 45 1,793 +45
29JUN26 13.00 C 0.91 0.99 0.91 1.17 +0.09 39 75 2,739 +75
29JUN26 13.50 C 0.70 0.84 0.70 0.92 +0.07 39 90 1,153 +90
29JUN26 14.00 C 0.55 0.62 0.55 0.72 +0.06 40 31 436 +31
29JUN26 14.50 C 0.46 0.46 0.46 0.55 +0.04 40 9 435 +9
29JUN26 15.00 C 0.00 0.00 0.00 0.42 +0.04 40 0 723 0
29JUN26 15.50 C 0.29 0.29 0.29 0.31 +0.02 40 100 1,784 0
29JUN26 16.00 C 0.00 0.00 0.00 0.25 +0.04 42 0 1,803 0
29JUN26 16.50 C 0.18 0.18 0.18 0.18 +0.02 41 60 1,009 -30
29JUN26 17.00 C 0.00 0.00 0.00 0.13 +0.01 41 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.09 0.00 41 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 0.00 42 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 39 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.72 +0.18 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.47 +0.17 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.22 +0.17 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.98 +0.15 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.74 +0.19 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.50 +0.20 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.03 +0.19 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.59 +0.14 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.22 +0.14 39 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 1.86 +0.13 39 0 69 0
30JUL26 12.50 C 0.00 0.00 0.00 1.48 +0.10 37 0 470 0
30JUL26 13.00 C 1.16 1.16 1.16 1.21 +0.08 38 4 345 0
30JUL26 13.50 C 0.00 0.00 0.00 0.97 +0.07 38 0 201 0
30JUL26 14.00 C 0.00 0.00 0.00 0.79 +0.06 39 0 77 0
30JUL26 14.50 C 0.60 0.60 0.60 0.64 +0.06 40 15 120 +15
30JUL26 15.00 C 0.00 0.00 0.00 0.50 +0.05 40 0 78 0
30JUL26 15.50 C 0.00 0.00 0.00 0.38 +0.04 39 0 67 0
30JUL26 16.00 C 0.00 0.00 0.00 0.29 +0.03 39 0 45 0
30JUL26 16.50 C 0.28 0.28 0.28 0.22 +0.03 39 100 209 +100
30JUL26 17.00 C 0.00 0.00 0.00 0.17 +0.02 40 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 4.73 +0.18 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.48 +0.18 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.24 +0.19 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.00 +0.13 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.77 +0.22 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.54 +0.14 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.12 +0.14 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.74 +0.13 40 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.35 +0.10 39 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 2.05 +0.11 40 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 1.81 +0.11 42 0 90 0
29SEP26 13.00 C 1.52 1.52 1.52 1.50 +0.10 40 2 157 0
29SEP26 13.50 C 0.00 0.00 0.00 1.28 +0.08 40 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 1.10 +0.08 41 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 0.93 +0.06 41 0 40 0
29SEP26 15.00 C 0.77 0.78 0.77 0.78 +0.05 41 35 59 +9
29SEP26 15.50 C 0.00 0.00 0.00 0.65 +0.04 41 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.54 +0.04 40 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 0.45 +0.03 40 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.37 +0.02 40 0 15 0
29SEP26 17.50 C 0.35 0.35 0.35 0.31 +0.02 40 5 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 +0.02 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 +0.01 40 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 0.00 40 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 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 4.77 +0.17 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.54 +0.16 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.32 +0.16 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.10 +0.15 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.90 +0.16 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.70 +0.17 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.33 +0.16 41 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 2.96 +0.12 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.66 +0.13 41 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.36 +0.09 40 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 2.06 +0.05 39 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.88 +0.10 41 0 226 0
30DEC26 13.50 C 0.00 0.00 0.00 1.67 +0.09 41 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 1.49 +0.09 41 0 80 0
30DEC26 14.50 C 0.00 0.00 0.00 1.32 +0.08 41 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.16 +0.05 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 1.03 +0.06 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.90 +0.05 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 +0.04 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 +0.04 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.60 +0.03 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.53 +0.04 41 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.46 +0.03 41 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 +0.02 41 0 12 0
30DEC26 19.50 C 0.38 0.38 0.38 0.35 +0.03 41 5 81 +5
30DEC26 20.00 C 0.00 0.00 0.00 0.30 +0.01 41 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 4.84 +0.16 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.64 +0.16 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.44 +0.16 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.24 +0.15 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.06 +0.15 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.91 +0.18 42 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.54 +0.14 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.22 +0.13 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.94 +0.13 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.66 +0.11 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.42 +0.10 41 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 2.21 +0.13 41 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 2.01 +0.11 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.80 +0.08 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.63 +0.05 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.49 +0.07 41 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 1.36 +0.09 42 0 0 0
30MAR27 16.00 C 1.20 1.20 1.20 1.21 +0.07 41 2 2 +2
30MAR27 16.50 C 0.00 0.00 0.00 1.09 +0.06 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.99 +0.06 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.89 +0.06 41 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 +0.04 41 0 0 0
TOTAL CALL 1,729 35,750 +1,453
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 101 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 94 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 80 0 117 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 67 0 761 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 726 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 1,211 0
29APR26 12.50 P 0.11 0.11 0.08 0.07 -0.04 46 21 815 -21
29APR26 13.00 P 0.26 0.26 0.22 0.19 -0.08 46 53 4,740 +27
29APR26 13.50 P 0.57 0.59 0.53 0.42 -0.11 47 38 2,520 -8
29APR26 14.00 P 0.00 0.00 0.00 0.74 -0.15 47 0 2,334 0
29APR26 14.50 P 0.00 0.00 0.00 1.14 -0.16 46 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 1.60 -0.17 47 0 423 0
29APR26 15.50 P 0.00 0.00 0.00 2.08 -0.18 0 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.61 -0.17 73 0 10 0
29APR26 16.50 P 0.00 0.00 0.00 3.11 -0.17 83 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.58 -0.18 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.08 -0.18 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.58 -0.18 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.08 -0.18 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.58 -0.18 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.08 -0.18 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.58 -0.18 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 -0.01 42 0 286 0
28MAY26 11.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 1,348 0
28MAY26 11.50 P 0.00 0.00 0.00 0.10 -0.03 42 0 199 0
28MAY26 12.00 P 0.00 0.00 0.00 0.19 -0.05 42 0 520 0
28MAY26 12.50 P 0.42 0.43 0.41 0.33 -0.07 42 75 1,001 0
28MAY26 13.00 P 0.67 0.67 0.54 0.52 -0.09 43 67 1,878 -55
28MAY26 13.50 P 0.97 0.97 0.94 0.77 -0.11 43 45 206 -38
28MAY26 14.00 P 0.00 0.00 0.00 1.07 -0.13 43 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 1.39 -0.14 42 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 1.77 -0.16 41 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.20 -0.23 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.72 -0.18 50 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.21 -0.17 55 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.70 -0.18 59 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.21 -0.17 65 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.69 -0.19 68 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.03 41 0 759 0
29JUN26 11.00 P 0.17 0.17 0.17 0.15 -0.03 42 15 828 +15
29JUN26 11.50 P 0.30 0.30 0.28 0.24 -0.04 41 30 619 +13
29JUN26 12.00 P 0.45 0.45 0.45 0.37 -0.06 42 30 760 +30
29JUN26 12.50 P 0.00 0.00 0.00 0.54 -0.07 42 0 1,995 0
29JUN26 13.00 P 0.89 0.89 0.89 0.75 -0.09 42 15 2,903 -15
29JUN26 13.50 P 0.00 0.00 0.00 1.01 -0.11 42 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 1.31 -0.12 43 0 248 0
29JUN26 14.50 P 0.00 0.00 0.00 1.60 -0.13 41 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 1.96 -0.20 41 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.42 -0.16 45 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 2.85 -0.16 46 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 3.30 -0.17 48 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.77 -0.17 50 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.25 -0.18 52 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.74 -0.18 56 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.24 -0.19 59 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.75 -0.18 63 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.26 -0.19 67 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.78 -0.18 72 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.77 -0.17 77 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.76 0.00 82 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.58 -0.18 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.75 -0.20 91 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.58 -0.18 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.58 -0.18 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.58 -0.18 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.58 -0.18 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 1 0
30JUL26 9.75 P 0.00 0.00 0.00 0.08 -0.02 39 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 0.11 -0.02 39 0 60 0
30JUL26 10.50 P 0.21 0.21 0.21 0.18 -0.03 39 15 240 +15
30JUL26 11.00 P 0.33 0.33 0.31 0.28 -0.04 40 215 403 +215
30JUL26 11.50 P 0.45 0.45 0.45 0.41 -0.06 39 15 465 0
30JUL26 12.00 P 0.63 0.63 0.63 0.57 -0.08 39 15 735 0
30JUL26 12.50 P 0.00 0.00 0.00 0.78 -0.08 39 0 413 0
30JUL26 13.00 P 0.00 0.00 0.00 1.03 -0.09 39 0 1,868 0
30JUL26 13.50 P 1.34 1.35 1.34 1.33 -0.09 40 200 644 +200
30JUL26 14.00 P 0.00 0.00 0.00 1.65 -0.10 40 0 280 0
30JUL26 14.50 P 0.00 0.00 0.00 1.96 -0.13 39 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 2.40 -0.10 42 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 2.78 -0.16 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.21 -0.16 42 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.65 -0.15 43 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.10 -0.14 43 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.55 -0.15 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.02 -0.18 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.01 41 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.17 -0.02 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.03 41 0 130 0
29SEP26 10.00 P 0.00 0.00 0.00 0.25 -0.03 40 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.36 -0.03 40 0 178 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 -0.05 40 0 205 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 -0.06 40 0 192 0
29SEP26 12.00 P 0.00 0.00 0.00 0.86 -0.05 40 0 265 0
29SEP26 12.50 P 0.00 0.00 0.00 1.08 -0.06 40 0 470 0
29SEP26 13.00 P 0.00 0.00 0.00 1.32 -0.09 40 0 383 0
29SEP26 13.50 P 0.00 0.00 0.00 1.60 -0.10 40 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 1.92 -0.11 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.27 -0.12 41 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 2.65 -0.10 42 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 3.03 -0.10 42 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.43 -0.11 42 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.85 -0.13 43 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.25 -0.16 42 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.69 -0.16 42 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.14 -0.15 42 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.59 -0.17 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.05 -0.22 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.52 -0.16 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.99 -0.15 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.95 -0.16 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.92 -0.18 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.89 -0.21 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.91 -0.18 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.91 -0.16 52 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.87 -0.16 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.84 -0.18 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.84 -0.18 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.20 -0.02 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 -0.02 41 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.03 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 -0.03 41 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.39 -0.03 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 -0.03 41 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 -0.05 41 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.75 -0.05 40 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 0.96 -0.02 41 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.14 -0.06 40 0 169 0
30DEC26 12.50 P 1.38 1.38 1.38 1.41 -0.04 41 2 176 -2
30DEC26 13.00 P 1.70 1.70 1.65 1.64 -0.08 40 30 345 +30
30DEC26 13.50 P 0.00 0.00 0.00 1.92 -0.10 40 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.23 -0.11 40 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 2.57 -0.11 40 0 108 0
30DEC26 15.00 P 0.00 0.00 0.00 2.92 -0.12 41 0 90 0
30DEC26 15.50 P 0.00 0.00 0.00 3.28 -0.12 41 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 3.66 -0.13 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.06 -0.13 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.46 -0.14 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.89 -0.15 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.32 -0.14 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.75 -0.16 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.19 -0.17 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.62 -0.19 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.08 -0.19 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.31 -0.03 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.36 -0.03 40 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.42 -0.03 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 -0.03 41 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.54 -0.03 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.61 -0.03 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.76 -0.04 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 0.94 -0.05 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.14 -0.06 40 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.36 -0.06 40 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 1.61 -0.05 40 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 1.87 -0.07 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.18 -0.08 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.48 -0.09 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.79 -0.10 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.12 -0.12 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.50 -0.11 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.86 -0.12 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.26 -0.11 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.66 -0.11 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.06 -0.12 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.47 -0.13 41 0 0 0
TOTAL PUT 881 44,924 +406
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$ 91.44
29APR26 62.50 C 0.00 0.00 0.00 29.23 +0.57 146 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.74 +0.58 134 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 24.24 +0.57 121 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.74 +0.57 109 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 19.24 +0.56 97 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 16.48 +0.42 42 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.98 +0.41 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 11.48 +0.41 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 8.98 +0.41 0 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 6.49 +0.39 20 0 92 0
29APR26 87.50 C 0.00 0.00 0.00 4.20 +0.31 26 0 272 0
29APR26 90.00 C 0.00 0.00 0.00 2.09 +0.15 22 0 804 0
29APR26 92.50 C 0.75 0.75 0.75 0.73 +0.03 21 3 219 0
29APR26 95.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 427 0
29APR26 97.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 36 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 67 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 29.34 +0.51 67 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.74 +0.39 56 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.24 +0.38 50 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.74 +0.36 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.24 +0.34 39 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.79 +0.58 36 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.14 +0.41 21 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.67 +0.39 20 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 9.27 +0.35 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 7.01 +0.30 20 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 5.13 +0.40 22 0 30 0
28MAY26 90.00 C 0.00 0.00 0.00 3.41 +0.18 21 0 69 0
28MAY26 92.50 C 2.05 2.05 2.05 2.08 +0.10 21 1 35 0
28MAY26 95.00 C 0.00 0.00 0.00 1.17 +0.04 21 0 243 0
28MAY26 97.50 C 0.63 0.63 0.63 0.60 -0.01 20 1 81 +1
28MAY26 100.00 C 0.00 0.00 0.00 0.28 -0.01 20 0 67 0
28MAY26 102.50 C 0.00 0.00 0.00 0.12 -0.01 20 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 21 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 29.34 +0.36 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.83 +0.32 41 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.36 +0.32 38 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.94 +0.36 37 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 19.49 +0.34 34 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 17.07 +0.70 31 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.34 +0.40 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.95 +0.37 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 9.68 +0.35 20 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 7.59 +0.32 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 5.89 +0.26 22 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 4.26 +0.21 21 0 92 0
29JUN26 92.50 C 0.00 0.00 0.00 2.95 +0.15 21 0 150 0
29JUN26 95.00 C 0.00 0.00 0.00 1.95 +0.11 21 0 36 0
29JUN26 97.50 C 0.00 0.00 0.00 1.24 +0.07 21 0 11 0
29JUN26 100.00 C 0.00 0.00 0.00 0.74 +0.04 20 0 67 0
29JUN26 102.50 C 0.56 0.56 0.55 0.43 +0.03 20 60 224 +59
29JUN26 105.00 C 0.00 0.00 0.00 0.24 +0.02 20 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.12 0.00 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.06 0.00 20 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 0.00 20 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 0.00 21 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 29.41 +0.42 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.94 +0.42 41 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.39 +0.33 35 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.96 +0.33 33 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.55 +0.33 32 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 17.17 +0.75 30 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.42 +0.39 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 12.10 +0.36 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.92 +0.31 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 7.94 +0.28 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 6.18 +0.22 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 4.68 +0.04 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 3.55 +0.12 22 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 2.55 +0.08 21 0 2 0
30JUL26 97.50 C 0.00 0.00 0.00 1.79 +0.06 21 0 9 0
30JUL26 100.00 C 1.24 1.32 1.24 1.22 +0.04 21 3 10 +3
30JUL26 102.50 C 0.00 0.00 0.00 0.81 +0.02 21 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 0.53 +0.02 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.33 0.00 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.21 +0.01 21 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.41 +0.41 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.94 +0.39 34 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.46 +0.33 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.07 +0.31 30 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 19.73 +0.27 29 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 17.45 +0.82 28 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.74 +0.33 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 12.62 +0.29 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.67 +0.25 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.90 +0.20 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 7.34 +0.17 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 6.10 +0.16 23 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 4.86 +0.14 22 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 3.81 +0.09 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 3.00 +0.09 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.34 +0.07 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.82 +0.05 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 1.39 +0.02 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 1.05 +0.02 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.78 0.00 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.56 +0.01 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.40 0.00 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.29 0.00 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.21 0.00 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.15 0.00 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 29.41 +0.34 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 27.00 +0.31 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.67 +0.31 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 22.40 +0.29 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 20.21 +0.29 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 18.08 +0.30 25 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.02 +0.76 25 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 13.67 +0.28 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 11.94 +0.24 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 10.35 +0.21 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.89 +0.17 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 7.65 +0.17 23 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 6.43 +0.15 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 5.36 +0.11 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 4.46 +0.09 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 3.72 +0.09 22 0 1 0
30DEC26 102.50 C 3.14 3.14 3.14 3.07 +0.07 22 1 0 -1
30DEC26 105.00 C 2.61 2.61 2.61 2.56 +0.07 22 1 10 -1
30DEC26 107.50 C 2.17 2.17 2.17 2.11 +0.05 22 1 0 -1
30DEC26 110.00 C 0.00 0.00 0.00 1.72 +0.02 23 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.34 +0.02 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.08 +0.01 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.85 +0.01 22 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.68 0.00 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 30.04 +0.37 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 27.79 +0.36 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 25.50 +0.33 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.33 +0.36 27 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 21.19 +0.33 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 19.15 +0.32 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 17.24 +0.80 25 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 14.98 +0.26 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 13.31 +0.22 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 11.82 +0.23 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 10.42 +0.19 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.30 +0.20 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 8.07 +0.18 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.97 +0.16 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 6.00 +0.14 23 0 0 0
30MAR27 100.00 C 5.09 5.09 5.09 5.13 +0.09 23 3 4 +3
30MAR27 102.50 C 0.00 0.00 0.00 4.41 +0.08 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.78 +0.07 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.26 +0.08 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.77 +0.05 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.33 +0.05 23 0 2 0
TOTAL CALL 74 8,365 +63
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 94 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 85 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 76 0 176 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,073 0
29APR26 72.50 P 0.01 0.01 0.01 0.01 0.00 60 210 898 +210
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 52 0 492 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 44 0 478 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 696 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 29 0 590 0
29APR26 85.00 P 0.07 0.07 0.07 0.01 -0.02 21 2 183 -2
29APR26 87.50 P 0.19 0.20 0.19 0.10 -0.11 21 11 192 -1
29APR26 90.00 P 0.60 0.61 0.60 0.54 -0.25 21 5 227 +5
29APR26 92.50 P 0.00 0.00 0.00 1.68 -0.39 20 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 3.69 -0.43 21 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 6.06 -0.43 0 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 8.56 -0.42 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.06 -0.42 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 13.56 -0.42 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 16.06 -0.42 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 18.56 -0.42 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.06 -0.42 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 23.56 -0.42 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 26.06 -0.42 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 28.56 -0.42 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 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 32 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 28 0 813 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,326 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 233 0
28MAY26 80.00 P 0.19 0.19 0.19 0.04 -0.03 20 5 245 +5
28MAY26 82.50 P 0.00 0.00 0.00 0.14 -0.06 20 0 120 0
28MAY26 85.00 P 0.00 0.00 0.00 0.38 -0.12 20 0 161 0
28MAY26 87.50 P 0.90 0.90 0.90 0.87 -0.20 21 1 488 0
28MAY26 90.00 P 1.72 1.72 1.72 1.65 -0.24 20 1 120 0
28MAY26 92.50 P 0.00 0.00 0.00 2.82 -0.31 20 1 97 0
28MAY26 95.00 P 0.00 0.00 0.00 4.51 -0.39 20 1 1 +1
28MAY26 97.50 P 0.00 0.00 0.00 6.47 -0.42 20 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.69 -0.43 20 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.08 -0.42 20 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.56 -0.42 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 16.06 -0.42 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.56 -0.42 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 21.06 -0.42 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.56 -0.42 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 26.06 -0.42 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 28.56 -0.42 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 354 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 133 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 -0.01 21 0 210 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.02 20 0 445 0
29JUN26 77.50 P 0.38 0.38 0.38 0.13 -0.03 20 3 138 0
29JUN26 80.00 P 0.00 0.00 0.00 0.31 -0.05 20 0 35 0
29JUN26 82.50 P 0.00 0.00 0.00 0.62 -0.10 20 0 73 0
29JUN26 85.00 P 1.30 1.30 1.30 1.16 -0.13 21 1 78 +1
29JUN26 87.50 P 0.00 0.00 0.00 1.96 -0.20 21 0 493 0
29JUN26 90.00 P 0.00 0.00 0.00 2.93 -0.24 20 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 4.22 -0.28 19 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 6.00 -0.33 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 7.91 -0.36 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 10.01 -0.38 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 12.25 -0.39 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 14.59 -0.40 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 16.85 -0.55 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.18 -0.37 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.63 -0.37 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.08 -0.37 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 26.55 -0.37 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.06 -0.34 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 31.54 -0.33 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.04 -0.01 22 0 6 0
30JUL26 72.50 P 0.00 0.00 0.00 0.08 -0.02 21 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.18 -0.04 21 0 31 0
30JUL26 77.50 P 0.68 0.68 0.68 0.36 -0.06 21 3 8 +3
30JUL26 80.00 P 0.00 0.00 0.00 0.66 -0.08 21 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 1.12 -0.14 21 0 3 0
30JUL26 85.00 P 0.00 0.00 0.00 1.79 -0.18 21 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 2.62 -0.23 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 3.62 -0.27 21 0 32 0
30JUL26 92.50 P 4.95 4.95 4.95 4.93 -0.30 20 1 1 +1
30JUL26 95.00 P 0.00 0.00 0.00 6.69 -0.34 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 8.49 -0.37 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 10.47 -0.39 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 12.60 -0.39 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 14.84 -0.40 21 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 17.16 -0.41 21 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 19.53 -0.15 21 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 21.72 -0.38 0 0 0 0
29SEP26 62.50 P 0.37 0.37 0.37 0.03 0.00 23 1 2 -1
29SEP26 65.00 P 0.41 0.41 0.41 0.06 -0.01 23 1 22 +1
29SEP26 67.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.20 -0.03 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.36 -0.05 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.60 -0.08 22 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 0.94 -0.12 22 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 1.43 -0.15 23 0 23 0
29SEP26 82.50 P 0.00 0.00 0.00 2.07 -0.18 23 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 2.89 -0.22 23 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 3.89 -0.25 23 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 4.96 -0.28 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.26 -0.30 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 7.75 -0.40 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 9.53 -0.35 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 11.38 -0.37 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 13.35 -0.39 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 15.44 -0.39 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 17.81 -0.12 24 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 20.06 -0.10 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 22.36 -0.11 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 24.70 -0.12 24 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 26.85 -0.35 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 29.26 -0.34 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 31.68 -0.34 0 0 0 0
30DEC26 62.50 P 0.70 0.70 0.70 0.12 -0.02 22 1 10 -1
30DEC26 65.00 P 0.76 0.76 0.76 0.21 -0.02 22 1 41 +1
30DEC26 67.50 P 0.00 0.00 0.00 0.34 -0.04 22 0 14 0
30DEC26 70.00 P 0.00 0.00 0.00 0.53 -0.06 22 0 25 0
30DEC26 72.50 P 0.00 0.00 0.00 0.83 -0.08 22 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.21 -0.10 23 0 5 0
30DEC26 77.50 P 0.00 0.00 0.00 1.69 -0.14 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.32 -0.15 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.09 -0.18 23 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.01 -0.21 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.07 -0.25 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.18 -0.28 23 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 7.47 -0.29 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.92 -0.31 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 10.54 -0.34 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 12.31 -0.34 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 14.18 -0.37 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 16.14 -0.39 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 18.44 -0.12 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 20.43 -0.26 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 22.48 -0.40 21 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.02 -0.12 23 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 27.32 -0.11 23 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 29.66 -0.11 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.30 -0.03 23 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.47 -0.04 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.68 -0.06 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 0.98 -0.07 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.40 -0.10 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 1.89 -0.11 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.51 -0.13 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.23 -0.17 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.06 -0.20 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.06 -0.20 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.10 -0.24 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.23 -0.25 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.48 -0.29 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 9.91 -0.30 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 11.47 -0.31 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.26 -0.33 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.04 -0.34 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.95 -0.25 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.05 -0.13 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 20.96 -0.27 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 23.22 -0.12 23 0 0 0
TOTAL PUT 249 15,303 +223
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$ 15.12
29APR26 9.75 C 0.00 0.00 0.00 5.38 -0.01 120 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.13 -0.01 114 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.63 -0.01 101 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.13 -0.01 88 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.63 -0.01 77 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.13 -0.01 65 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.63 -0.01 54 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.13 -0.01 44 0 32 0
29APR26 13.50 C 0.00 0.00 0.00 1.64 -0.01 42 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 1.16 -0.03 38 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.75 -0.04 40 0 223 0
29APR26 15.00 C 0.00 0.00 0.00 0.41 -0.05 38 0 480 0
29APR26 15.50 C 0.00 0.00 0.00 0.20 -0.04 39 0 959 0
29APR26 16.00 C 0.10 0.10 0.10 0.09 -0.02 40 5 781 +5
29APR26 16.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 1,008 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 88 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 94 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 84 0 65 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 97 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 108 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.39 -0.01 54 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.14 -0.01 49 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.64 -0.01 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.16 0.00 42 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.66 +0.01 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.19 -0.02 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.74 -0.03 35 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.34 -0.03 36 0 106 0
28MAY26 14.50 C 0.00 0.00 0.00 0.97 -0.05 34 0 27 0
28MAY26 15.00 C 0.00 0.00 0.00 0.69 -0.05 35 0 140 0
28MAY26 15.50 C 0.00 0.00 0.00 0.47 -0.05 35 0 193 0
28MAY26 16.00 C 0.00 0.00 0.00 0.32 -0.03 36 0 111 0
28MAY26 16.50 C 0.00 0.00 0.00 0.20 -0.03 36 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.12 -0.03 36 0 42 0
28MAY26 17.50 C 0.00 0.00 0.00 0.07 -0.02 36 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 68 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 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 53 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.14 -0.01 60 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.89 -0.01 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.64 -0.01 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.39 -0.01 48 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.14 -0.01 45 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.65 -0.01 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.20 +0.03 44 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.68 -0.04 35 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 2.23 -0.02 36 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.81 -0.03 35 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.44 -0.04 35 0 156 0
29JUN26 14.50 C 0.00 0.00 0.00 1.11 -0.05 35 0 136 0
29JUN26 15.00 C 0.00 0.00 0.00 0.85 -0.05 35 0 407 0
29JUN26 15.50 C 0.00 0.00 0.00 0.64 -0.04 35 0 152 0
29JUN26 16.00 C 0.00 0.00 0.00 0.49 -0.03 36 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.36 -0.03 36 0 575 0
29JUN26 17.00 C 0.32 0.32 0.32 0.26 -0.03 36 9 581 +9
29JUN26 17.50 C 0.25 0.25 0.25 0.19 -0.02 36 15 156 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 121 0
29JUN26 18.50 C 0.14 0.14 0.14 0.09 -0.02 36 15 70 +15
29JUN26 19.00 C 0.00 0.00 0.00 0.06 -0.02 35 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 5.14 -0.01 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.64 -0.01 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.14 -0.02 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.65 -0.02 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.20 +0.01 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.72 -0.02 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.30 -0.02 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.92 -0.03 36 0 7 0
30JUL26 14.00 C 0.00 0.00 0.00 1.58 -0.03 35 0 21 0
30JUL26 14.50 C 0.00 0.00 0.00 1.27 -0.05 35 0 6 0
30JUL26 15.00 C 1.05 1.05 1.05 1.03 -0.04 35 25 31 0
30JUL26 15.50 C 0.85 0.85 0.85 0.83 -0.03 35 15 15 +2
30JUL26 16.00 C 0.00 0.00 0.00 0.67 -0.03 36 0 13 0
30JUL26 16.50 C 0.60 0.60 0.60 0.53 -0.04 36 100 100 +100
30JUL26 17.00 C 0.00 0.00 0.00 0.42 -0.03 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.33 -0.02 36 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.25 -0.02 36 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.19 -0.02 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.14 -0.02 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.14 -0.01 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.89 -0.01 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.64 -0.01 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.39 -0.01 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.14 -0.02 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.66 -0.01 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.20 +0.01 41 0 103 0
29SEP26 11.50 C 0.00 0.00 0.00 3.74 +0.01 39 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.30 0.00 38 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.93 +0.03 39 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.59 -0.04 39 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.27 -0.04 39 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.98 -0.05 39 0 241 0
29SEP26 14.50 C 0.00 0.00 0.00 1.68 -0.04 38 0 337 0
29SEP26 15.00 C 0.00 0.00 0.00 1.46 -0.04 38 0 128 0
29SEP26 15.50 C 0.00 0.00 0.00 1.25 -0.05 38 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 1.08 -0.05 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.92 -0.05 38 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.79 -0.04 38 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.67 -0.04 38 0 76 0
29SEP26 18.00 C 0.54 0.54 0.54 0.57 -0.04 39 1 58 -1
29SEP26 18.50 C 0.00 0.00 0.00 0.48 -0.04 39 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.41 -0.03 39 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 -0.02 39 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.30 -0.01 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.65 -0.01 39 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 5.40 -0.02 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.17 -0.01 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.71 -0.02 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.29 -0.02 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.89 -0.03 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.53 -0.03 38 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.19 -0.03 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.87 -0.03 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.59 -0.03 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.32 -0.03 38 0 94 0
30DEC26 14.50 C 0.00 0.00 0.00 2.01 -0.03 36 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.79 -0.03 36 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.59 -0.03 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.41 -0.03 36 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 -0.03 37 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.11 -0.02 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.98 -0.02 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.86 -0.02 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.76 -0.02 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.68 -0.01 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.62 -0.02 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.54 -0.02 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
30DEC26 22.00 C 0.40 0.40 0.40 0.31 -0.02 38 2 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 -0.02 38 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 5.47 -0.01 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.25 -0.02 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.85 -0.01 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.46 -0.01 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.10 -0.02 37 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.76 -0.02 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.45 -0.01 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.15 -0.01 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.87 -0.01 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.53 -0.02 35 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.30 -0.01 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 2.08 -0.02 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.89 -0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.70 -0.02 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.54 -0.02 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.38 -0.02 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.25 -0.02 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.13 -0.01 36 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 1.01 -0.02 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.92 -0.01 36 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 0.84 -0.01 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.78 -0.01 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.50 -0.01 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.39 -0.01 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.31 -0.02 37 0 45 0
TOTAL CALL 187 14,756 +145
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 47 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 263 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 192 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 448 0
29APR26 14.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 195 0
29APR26 14.50 P 0.00 0.00 0.00 0.12 -0.03 39 0 99 0
29APR26 15.00 P 0.29 0.29 0.29 0.30 -0.02 40 3 608 +3
29APR26 15.50 P 0.51 0.51 0.51 0.59 -0.01 41 1 1,114 0
29APR26 16.00 P 0.00 0.00 0.00 0.98 0.00 43 0 519 0
29APR26 16.50 P 0.00 0.00 0.00 1.40 -0.01 38 0 145 0
29APR26 17.00 P 0.00 0.00 0.00 1.88 0.00 0 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 2.38 +0.01 0 0 90 0
29APR26 18.00 P 0.00 0.00 0.00 2.88 +0.01 0 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.38 +0.01 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.88 +0.01 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.38 +0.01 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.88 +0.01 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.88 +0.01 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.88 +0.01 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.88 +0.01 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.88 +0.01 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 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 38 0 53 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 -0.02 36 0 57 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 -0.02 36 0 100 0
28MAY26 13.50 P 0.00 0.00 0.00 0.20 -0.03 36 0 47 0
28MAY26 14.00 P 0.00 0.00 0.00 0.35 -0.03 36 0 253 0
28MAY26 14.50 P 0.00 0.00 0.00 0.55 -0.02 36 0 132 0
28MAY26 15.00 P 0.80 0.80 0.80 0.81 -0.03 36 6 389 0
28MAY26 15.50 P 1.13 1.13 1.13 1.14 -0.02 37 1 173 +1
28MAY26 16.00 P 0.00 0.00 0.00 1.51 -0.03 38 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 1.88 -0.02 35 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.32 -0.01 35 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 2.78 -0.06 35 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.27 -0.05 39 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 3.76 -0.02 41 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.28 +0.02 49 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.77 +0.01 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.22 -0.03 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.22 -0.02 40 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.22 +0.01 48 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.21 +0.01 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.21 +0.01 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 -0.01 36 0 197 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 -0.01 36 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 136 0
29JUN26 13.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 1,768 0
29JUN26 13.50 P 0.00 0.00 0.00 0.39 -0.02 36 0 83 0
29JUN26 14.00 P 0.00 0.00 0.00 0.56 -0.02 36 0 219 0
29JUN26 14.50 P 0.00 0.00 0.00 0.78 -0.03 36 0 358 0
29JUN26 15.00 P 0.00 0.00 0.00 1.04 -0.02 36 0 195 0
29JUN26 15.50 P 1.31 1.34 1.31 1.35 -0.03 36 30 193 +30
29JUN26 16.00 P 0.00 0.00 0.00 1.70 -0.02 36 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 2.05 -0.02 35 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.45 -0.02 35 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 2.88 -0.03 35 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.34 -0.02 36 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 3.81 0.00 37 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.28 -0.03 37 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.77 -0.02 39 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.24 -0.01 36 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.22 -0.02 31 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.22 +0.01 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.21 +0.01 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.21 +0.01 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.17 -0.01 36 0 11 0
30JUL26 12.50 P 0.00 0.00 0.00 0.26 -0.02 36 0 35 0
30JUL26 13.00 P 0.00 0.00 0.00 0.38 -0.02 36 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.54 -0.02 36 0 107 0
30JUL26 14.00 P 0.00 0.00 0.00 0.73 -0.02 36 0 86 0
30JUL26 14.50 P 0.00 0.00 0.00 0.95 -0.02 36 0 31 0
30JUL26 15.00 P 1.16 1.22 1.16 1.22 -0.02 36 90 91 +90
30JUL26 15.50 P 0.00 0.00 0.00 1.53 0.00 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.87 -0.03 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.19 -0.02 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.58 -0.04 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.02 -0.01 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.45 -0.02 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.91 -0.01 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.32 -0.01 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.79 -0.04 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.27 0.00 36 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 0.06 -0.01 40 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 40 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 0.00 40 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.01 40 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 -0.02 39 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.30 -0.03 39 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.42 -0.02 40 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.55 -0.03 40 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.72 -0.03 40 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.92 -0.03 40 0 68 0
29SEP26 14.00 P 0.00 0.00 0.00 1.13 -0.04 40 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.39 -0.04 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.67 -0.03 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 1.96 -0.04 40 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.30 -0.03 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.64 -0.04 41 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.02 -0.03 42 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.41 -0.02 42 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.81 -0.03 42 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.12 -0.14 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.54 -0.02 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.98 -0.01 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.42 -0.02 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.34 -0.01 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.51 0.00 52 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.26 +0.01 40 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.23 0.00 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 0.00 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 0.00 38 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 -0.01 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 -0.01 38 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 -0.02 38 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.61 -0.02 38 0 29 0
30DEC26 12.50 P 0.00 0.00 0.00 0.78 -0.02 38 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 0.96 -0.02 38 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.17 -0.02 38 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.40 -0.03 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.66 -0.02 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 1.94 -0.02 39 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.24 -0.02 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.56 -0.03 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 2.90 -0.02 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.26 -0.02 39 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.64 -0.02 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.03 -0.02 40 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.44 -0.01 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 4.85 -0.02 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.13 -0.02 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.56 -0.01 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.45 -0.01 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.51 0.00 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.31 0.00 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.27 +0.01 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.28 0.00 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.37 -0.02 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 -0.02 37 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 0.00 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.79 0.00 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.97 0.00 37 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.17 0.00 38 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.39 0.00 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.63 -0.01 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.89 -0.01 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.18 0.00 38 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 2.48 0.00 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.79 -0.01 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.13 -0.01 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.38 0.00 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.74 0.00 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.11 0.00 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.49 0.00 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.89 0.00 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.29 0.00 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.71 0.00 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.57 +0.01 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.51 0.00 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.38 +0.01 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.32 +0.01 37 0 0 0
TOTAL PUT 131 14,626 +124
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$ 64.35
29APR26 43.00 C 0.00 0.00 0.00 21.37 +0.19 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.37 +0.19 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.37 +0.19 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.37 +0.19 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.37 +0.19 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.37 +0.19 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.38 +0.20 66 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.38 +0.20 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.88 +0.20 48 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 9.38 +0.20 36 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 6.88 +0.20 23 0 123 0
29APR26 60.00 C 0.00 0.00 0.00 4.39 +0.20 21 0 228 0
29APR26 62.50 C 1.85 1.85 1.61 2.02 +0.10 19 24 98 +15
29APR26 65.00 C 0.41 0.41 0.41 0.46 +0.03 19 3 188 -3
29APR26 67.50 C 0.06 0.06 0.06 0.04 0.00 19 10 174 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 33 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 75 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.45 +0.20 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.45 +0.19 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.46 +0.20 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.46 +0.20 33 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.46 +0.20 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.46 +0.19 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.97 +0.20 23 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.48 +0.20 21 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.01 +0.19 19 0 39 0
28MAY26 60.00 C 0.00 0.00 0.00 4.66 +0.14 19 0 12 0
28MAY26 62.50 C 0.00 0.00 0.00 2.58 +0.06 17 0 58 0
28MAY26 65.00 C 1.18 1.18 1.18 1.21 +0.03 18 1 271 0
28MAY26 67.50 C 0.44 0.44 0.44 0.47 +0.02 19 10 279 0
28MAY26 70.00 C 0.00 0.00 0.00 0.14 +0.01 19 0 332 0
28MAY26 72.50 C 0.00 0.00 0.00 0.03 0.00 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 35 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.44 +0.20 45 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.44 +0.20 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.44 +0.19 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.45 +0.20 43 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.45 +0.20 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.45 +0.20 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.45 +0.19 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.46 +0.20 35 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.46 +0.20 32 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.46 +0.20 27 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.46 +0.19 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.97 +0.20 23 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.48 +0.20 20 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.02 +0.19 19 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.66 +0.08 17 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.70 +0.02 18 0 241 0
29JUN26 65.00 C 1.31 1.31 1.31 1.38 -0.01 18 2 330 0
29JUN26 67.50 C 0.70 0.70 0.66 0.65 +0.04 19 24 161 +24
29JUN26 70.00 C 0.00 0.00 0.00 0.26 +0.02 19 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.10 +0.01 19 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 +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 21 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.45 +0.20 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.45 +0.19 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.46 +0.20 32 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.46 +0.20 28 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.46 +0.20 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.46 +0.19 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.97 +0.20 20 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.48 +0.20 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.04 +0.18 18 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.66 +0.03 16 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.87 +0.02 17 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.62 -0.02 18 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.90 +0.02 19 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.45 +0.01 18 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.21 0.00 18 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29SEP26 40.00 C 0.00 0.00 0.00 24.44 +0.20 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.44 +0.20 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.44 +0.19 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.45 +0.20 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.45 +0.20 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.45 +0.20 30 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.45 +0.19 0 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 17.46 +0.20 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.46 +0.20 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.46 +0.20 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.46 +0.19 21 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 11.97 +0.20 20 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.49 +0.18 18 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.11 +0.14 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 5.02 +0.07 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.37 +0.10 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.13 -0.03 17 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.35 -0.04 18 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.82 -0.04 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.51 -0.01 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.29 -0.03 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.03 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.44 +0.20 33 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.44 +0.19 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.45 +0.20 32 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.45 +0.20 30 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.45 +0.20 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.45 +0.19 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.46 +0.20 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.46 +0.20 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.46 +0.20 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.46 +0.19 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.97 +0.19 18 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.53 +0.16 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.32 +0.14 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.47 +0.09 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 3.90 +0.06 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.82 +0.04 17 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.98 +0.03 17 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 1.34 +0.02 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.89 0.00 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.61 0.00 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.39 0.00 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 0.00 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.14 -0.01 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 0.00 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.45 +0.20 21 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.45 +0.19 0 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.46 +0.20 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.46 +0.20 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.46 +0.20 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.46 +0.19 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.99 +0.19 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.65 +0.14 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.62 +0.08 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.94 +0.06 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.40 +0.01 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.30 -0.01 15 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.42 -0.02 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.73 -0.03 16 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 1.24 0.00 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.88 -0.03 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.59 -0.03 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.39 -0.03 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.25 -0.02 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.16 -0.02 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 -0.02 16 0 0 0
TOTAL CALL 74 4,829 +36
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 44 0 361 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 245 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 21 0 342 0
29APR26 62.50 P 0.23 0.23 0.23 0.15 -0.04 19 4 219 0
29APR26 65.00 P 1.18 1.18 1.18 1.12 -0.14 20 28 254 +13
29APR26 67.50 P 0.00 0.00 0.00 3.17 -0.20 19 0 18 0
29APR26 70.00 P 0.00 0.00 0.00 5.65 -0.20 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.15 -0.20 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.65 -0.20 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.49 -0.19 91 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.99 -0.12 102 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.49 -0.13 112 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.99 -0.12 122 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.49 -0.11 132 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 37 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.16 -0.02 19 0 247 0
28MAY26 60.00 P 0.63 0.63 0.63 0.57 -0.07 19 10 57 0
28MAY26 62.50 P 1.61 1.61 1.61 1.59 -0.08 19 1 191 +1
28MAY26 65.00 P 0.00 0.00 0.00 3.24 -0.07 20 0 452 0
28MAY26 67.50 P 0.00 0.00 0.00 5.23 -0.18 19 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 7.58 -0.19 19 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.03 -0.20 19 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.87 -0.22 42 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.35 -0.09 46 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.83 -0.08 51 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.32 -0.13 56 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.81 -0.13 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.30 -0.13 64 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 37 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 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 24 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 20 0 105 0
29JUN26 55.00 P 0.00 0.00 0.00 0.13 -0.02 19 0 139 0
29JUN26 57.50 P 0.00 0.00 0.00 0.41 -0.02 19 0 114 0
29JUN26 60.00 P 1.00 1.00 1.00 1.03 -0.01 19 2 102 +2
29JUN26 62.50 P 0.00 0.00 0.00 2.11 -0.02 19 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 3.68 -0.01 20 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 5.66 -0.05 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.70 -0.19 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.08 -0.50 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.89 -0.22 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.35 -0.31 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.83 -0.25 38 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.32 -0.25 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.81 -0.31 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.30 -0.25 48 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 23 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 20 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.09 -0.01 19 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.24 -0.03 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.60 -0.05 18 0 34 0
30JUL26 60.00 P 0.00 0.00 0.00 1.29 -0.06 18 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 2.43 0.00 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 3.97 -0.03 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 5.87 -0.04 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.82 -0.19 18 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.13 -0.45 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.90 -0.23 27 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.35 -0.31 30 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.83 -0.25 33 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.32 -0.26 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.81 -0.31 39 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.30 -0.25 41 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 23 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 0.01 -0.01 18 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.02 18 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.02 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.03 18 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 -0.04 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.49 -0.06 18 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 1.00 -0.07 18 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 1.80 -0.18 18 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 2.92 -0.22 18 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.28 -0.23 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 6.03 -0.24 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.04 -0.24 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.25 -0.54 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.99 -0.22 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.49 -0.21 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.04 -0.20 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.52 -0.28 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.97 -0.29 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.42 -0.25 36 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.04 -0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 -0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.09 -0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.13 -0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.18 -0.02 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.40 -0.01 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.77 -0.02 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.38 -0.08 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.24 -0.10 17 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 3.38 -0.14 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.83 -0.16 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.36 -0.17 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.27 -0.19 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.40 -0.51 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.06 -0.20 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.52 -0.20 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.05 -0.19 26 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 20.52 -0.28 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.97 -0.30 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.42 -0.31 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 -0.02 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.14 -0.02 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.19 -0.03 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 -0.04 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.52 -0.03 16 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.94 -0.04 16 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.58 -0.08 16 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.45 -0.14 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.59 -0.16 16 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.02 -0.21 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.51 -0.22 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.38 -0.22 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.46 -0.54 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.09 -0.22 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.53 -0.21 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.05 -0.19 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.52 -0.28 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.97 -0.30 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.42 -0.31 28 0 0 0
TOTAL PUT 45 4,427 +16
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.36
29APR26 15.50 C 0.00 0.00 0.00 5.87 +0.21 79 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.37 +0.21 71 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.87 +0.21 63 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.37 +0.18 55 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.87 +0.22 47 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.37 +0.22 40 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.87 +0.21 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.38 +0.20 39 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.91 +0.20 42 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.47 +0.18 42 0 5 0
29APR26 21.00 C 0.63 0.63 0.63 0.73 +0.10 41 15 436 +15
29APR26 22.00 C 0.00 0.00 0.00 0.28 +0.05 41 0 600 0
29APR26 23.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 378 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 69 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 87 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 118 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 132 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.88 +0.17 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.40 +0.18 33 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.91 +0.17 37 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.42 +0.23 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.91 +0.21 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.43 +0.21 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.96 +0.20 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.51 +0.19 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 2.08 +0.17 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.72 +0.13 31 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 1.03 +0.08 30 0 60 0
28MAY26 22.00 C 0.00 0.00 0.00 0.56 +0.05 29 0 156 0
28MAY26 23.00 C 0.00 0.00 0.00 0.28 +0.04 30 0 108 0
28MAY26 24.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 86 0
28MAY26 25.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 0.00 30 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 36 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 5.88 +0.17 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.40 +0.18 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.91 +0.17 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.42 +0.11 0 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.94 +0.15 21 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.48 +0.21 26 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 3.01 +0.20 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.57 +0.19 26 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 2.16 +0.18 26 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.83 +0.17 28 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 1.17 +0.13 27 0 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.68 +0.08 26 0 107 0
29JUN26 23.00 C 0.00 0.00 0.00 0.37 +0.05 26 0 110 0
29JUN26 24.00 C 0.00 0.00 0.00 0.18 +0.03 26 0 401 0
29JUN26 25.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 267 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 27 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 37 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 42 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 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 5.91 +0.17 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.42 +0.16 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.94 +0.17 28 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.47 +0.16 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.00 +0.15 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.53 +0.20 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.09 +0.19 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.67 +0.17 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.29 +0.17 30 0 45 0
30JUL26 20.00 C 1.83 1.99 1.83 1.99 +0.15 31 30 375 +30
30JUL26 21.00 C 0.00 0.00 0.00 1.37 +0.12 31 0 44 0
30JUL26 22.00 C 0.00 0.00 0.00 0.91 +0.09 30 0 1 0
30JUL26 23.00 C 0.58 0.58 0.58 0.57 +0.06 30 1 16 +1
30JUL26 24.00 C 0.00 0.00 0.00 0.35 +0.04 30 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.21 +0.03 30 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.07 +0.01 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 0.00 30 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 5.91 +0.16 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.43 +0.16 26 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.95 +0.15 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.49 +0.16 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.04 +0.15 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.58 +0.19 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.16 +0.18 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.77 +0.16 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.41 +0.14 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.09 +0.14 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.59 +0.12 30 0 206 0
29SEP26 22.00 C 1.07 1.07 1.07 1.14 +0.08 30 2 202 +2
29SEP26 23.00 C 0.00 0.00 0.00 0.81 +0.06 30 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.57 +0.04 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.40 +0.04 30 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.27 +0.02 30 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.19 +0.02 30 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 0.00 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 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 31 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 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.92 +0.14 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.45 +0.16 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.00 +0.17 29 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.55 +0.16 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.11 +0.13 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.70 +0.15 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.34 +0.15 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.00 +0.15 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.68 +0.13 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.39 +0.12 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.87 +0.09 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.46 +0.08 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.15 +0.07 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.89 +0.04 29 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.71 +0.04 29 0 30 0
30DEC26 26.00 C 0.00 0.00 0.00 0.55 +0.03 29 0 28 0
30DEC26 27.00 C 0.00 0.00 0.00 0.42 +0.02 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.32 +0.02 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.24 +0.01 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 +0.01 29 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.10 0.00 29 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 29 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.96 +0.18 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.50 +0.21 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.06 +0.20 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.63 +0.19 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.24 +0.18 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.85 +0.14 28 0 35 0
30MAR27 18.50 C 0.00 0.00 0.00 3.53 +0.15 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.22 +0.15 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.93 +0.13 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.67 +0.13 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.16 +0.07 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.76 +0.09 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.46 +0.08 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.21 +0.05 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.99 +0.06 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.80 +0.05 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.63 +0.03 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.51 +0.04 29 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 0.40 +0.02 29 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 +0.03 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.25 +0.02 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
TOTAL CALL 48 8,402 +48
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 404 0
29APR26 19.50 P 0.00 0.00 0.00 0.05 -0.02 44 0 233 0
29APR26 20.00 P 0.16 0.16 0.14 0.10 -0.04 42 8 399 -4
29APR26 21.00 P 0.38 0.38 0.38 0.37 -0.08 42 15 622 0
29APR26 22.00 P 0.00 0.00 0.00 0.89 -0.16 40 0 147 0
29APR26 23.00 P 0.00 0.00 0.00 1.71 -0.20 41 0 154 0
29APR26 24.00 P 0.00 0.00 0.00 2.65 -0.22 41 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 3.64 -0.22 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.67 -0.19 74 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.67 -0.19 85 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.67 -0.19 96 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.67 -0.19 106 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.69 -0.18 124 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.70 -0.16 138 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.67 -0.19 133 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.67 -0.19 142 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.67 -0.19 150 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.67 -0.19 157 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.70 -0.16 180 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 15.67 -0.19 172 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 32 0 14 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 71 0
28MAY26 18.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 18 0
28MAY26 19.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 144 0
28MAY26 19.50 P 0.24 0.24 0.24 0.18 -0.05 30 5 106 +5
28MAY26 20.00 P 0.37 0.37 0.32 0.29 -0.08 30 2 95 +1
28MAY26 21.00 P 0.70 0.70 0.63 0.64 -0.09 30 5 82 +5
28MAY26 22.00 P 0.00 0.00 0.00 1.14 -0.14 29 0 184 0
28MAY26 23.00 P 0.00 0.00 0.00 1.88 -0.19 30 0 95 0
28MAY26 24.00 P 0.00 0.00 0.00 2.73 -0.20 30 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 3.66 -0.20 30 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 4.67 -0.23 37 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 5.67 -0.19 43 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.67 -0.19 48 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.67 -0.20 53 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.69 -0.18 61 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.70 -0.16 68 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.68 -0.18 69 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.67 -0.20 71 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.68 -0.18 77 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.67 -0.19 79 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.70 -0.17 89 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.67 -0.19 86 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.09 -0.02 26 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.22 -0.04 25 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.33 -0.07 25 0 62 0
29JUN26 19.50 P 0.00 0.00 0.00 0.49 -0.08 25 0 51 0
29JUN26 20.00 P 0.00 0.00 0.00 0.68 -0.10 25 0 80 0
29JUN26 21.00 P 0.00 0.00 0.00 1.20 -0.13 25 0 306 0
29JUN26 22.00 P 0.00 0.00 0.00 1.86 -0.16 24 0 193 0
29JUN26 23.00 P 2.25 2.25 2.25 2.65 -0.18 22 1 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.62 -0.21 25 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 4.43 -0.35 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.37 -0.21 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 6.33 -0.21 0 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 7.29 -0.21 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.26 -0.21 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.22 -0.21 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.50 -0.22 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.50 -0.22 33 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.49 -0.22 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.49 -0.22 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.49 -0.21 44 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.48 -0.22 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.48 -0.22 46 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
30JUL26 17.00 P 0.22 0.22 0.22 0.18 -0.02 30 30 71 +30
30JUL26 17.50 P 0.00 0.00 0.00 0.26 -0.03 30 0 6 0
30JUL26 18.00 P 0.00 0.00 0.00 0.36 -0.05 30 0 9 0
30JUL26 18.50 P 0.00 0.00 0.00 0.47 -0.06 29 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.62 -0.06 29 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.80 -0.08 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.01 -0.10 29 0 2 0
30JUL26 21.00 P 1.51 1.51 1.51 1.52 -0.13 28 2 19 +2
30JUL26 22.00 P 0.00 0.00 0.00 2.16 -0.14 28 0 32 0
30JUL26 23.00 P 0.00 0.00 0.00 2.88 -0.17 27 0 3 0
30JUL26 24.00 P 0.00 0.00 0.00 3.78 -0.15 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.68 -0.15 29 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.62 -0.17 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.58 -0.16 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.55 -0.17 31 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.53 -0.17 31 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.51 -0.11 28 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 -0.02 30 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.25 -0.03 30 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 0.34 -0.03 30 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 -0.05 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.56 -0.05 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.71 -0.07 29 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 0.88 -0.07 29 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.07 -0.09 29 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.30 -0.09 29 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 1.81 -0.12 28 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.49 -0.15 29 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.21 -0.16 29 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.00 -0.12 30 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.85 -0.13 30 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.74 -0.14 30 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.66 -0.15 30 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.61 -0.15 30 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.57 -0.15 30 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.55 -0.15 31 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.52 -0.20 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.50 -0.22 24 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.49 -0.22 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.49 -0.22 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.49 -0.21 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.48 -0.22 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.48 -0.22 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 -0.03 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.35 -0.04 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.45 -0.05 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 -0.06 29 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.71 -0.06 30 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 0.87 -0.06 30 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.05 -0.07 30 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.24 -0.09 30 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.46 -0.10 30 0 0 0
30DEC26 20.00 P 1.74 1.74 1.68 1.67 -0.13 29 3 56 +3
30DEC26 21.00 P 0.00 0.00 0.00 2.23 -0.13 30 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 2.85 -0.13 30 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.61 -0.12 31 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.37 -0.13 31 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.19 -0.13 32 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.04 -0.13 32 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.92 -0.14 33 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.82 -0.15 33 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.74 -0.15 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.67 -0.16 33 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.62 -0.16 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.58 -0.14 33 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.56 -0.15 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.52 -0.19 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.49 -0.21 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.48 -0.22 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.48 -0.22 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 -0.04 29 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.49 -0.03 29 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.60 -0.05 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.74 -0.05 29 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.89 -0.06 29 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.06 -0.07 29 0 13 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 -0.07 29 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.47 -0.07 29 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.70 -0.08 29 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 1.84 -0.18 28 0 25 0
30MAR27 21.00 P 0.00 0.00 0.00 2.46 -0.09 29 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 3.09 -0.11 29 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.80 -0.12 30 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.55 -0.12 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.34 -0.13 31 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.18 -0.13 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.92 -0.24 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.82 -0.15 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.74 -0.15 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.67 -0.16 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.62 -0.17 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.58 -0.18 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.56 -0.18 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.52 -0.20 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.49 -0.22 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.48 -0.22 27 0 0 0
TOTAL PUT 71 6,886 +42
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$ 417.20
24APR26 295.00 C 0.00 0.00 0.00 122.36 +5.64 153 0 0 0
24APR26 300.00 C 0.00 0.00 0.00 117.34 +5.19 143 0 0 0
24APR26 310.00 C 0.00 0.00 0.00 107.33 +5.20 128 0 0 0
24APR26 320.00 C 0.00 0.00 0.00 97.37 +5.23 121 0 0 0
24APR26 330.00 C 0.00 0.00 0.00 87.32 +5.18 101 0 0 0
24APR26 340.00 C 0.00 0.00 0.00 77.27 +5.58 70 0 0 0
24APR26 350.00 C 0.00 0.00 0.00 67.27 +5.57 57 0 0 0
24APR26 360.00 C 0.00 0.00 0.00 57.27 +5.55 41 0 0 0
24APR26 370.00 C 0.00 0.00 0.00 47.27 +5.52 0 0 0 0
24APR26 380.00 C 0.00 0.00 0.00 37.28 +5.43 35 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 27.30 +5.17 30 0 43 0
24APR26 400.00 C 15.11 18.00 15.11 17.52 +4.46 28 69 97 +8
24APR26 410.00 C 7.68 8.83 6.65 8.47 +3.05 25 443 652 -212
24APR26 420.00 C 1.82 3.00 1.66 2.62 +1.12 25 1,180 1,846 +5
24APR26 430.00 C 0.45 0.50 0.31 0.75 +0.45 29 205 383 +29
24APR26 440.00 C 0.10 0.10 0.10 0.22 +0.17 33 60 104 +60
24APR26 450.00 C 0.00 0.00 0.00 0.07 +0.06 37 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
24APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
24APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
24APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
24APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
24APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 137.28 +5.03 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 132.28 +4.48 0 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 127.28 +4.47 0 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 122.36 +4.55 73 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 117.34 +4.52 0 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 107.33 +5.08 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 97.37 +4.52 55 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 87.33 +5.19 0 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 77.38 +5.55 43 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 67.38 +5.51 0 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 57.40 +4.88 35 0 95 0
29APR26 370.00 C 0.00 0.00 0.00 47.44 +5.35 33 0 687 0
29APR26 380.00 C 35.80 37.55 35.41 37.54 +4.56 31 272 1,747 +148
29APR26 390.00 C 26.00 27.22 25.77 27.84 +4.78 29 33 1,041 0
29APR26 400.00 C 16.50 18.89 16.40 18.07 +3.38 22 292 3,765 +17
29APR26 410.00 C 8.25 11.00 8.25 10.24 +2.75 23 162 4,758 +9
29APR26 420.00 C 3.61 5.00 3.45 4.40 +1.33 22 848 8,074 +222
29APR26 430.00 C 1.23 1.87 1.23 1.68 +0.60 23 612 4,117 +125
29APR26 440.00 C 0.45 0.54 0.40 0.55 +0.22 24 254 3,190 +77
29APR26 450.00 C 0.20 0.24 0.20 0.17 +0.09 26 169 2,772 +149
29APR26 460.00 C 0.00 0.00 0.00 0.05 +0.03 27 0 1,327 0
29APR26 470.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 52 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 59 0 272 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 62 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 66 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,038 0
30APR26 295.00 C 0.00 0.00 0.00 122.51 +4.70 92 0 0 0
30APR26 300.00 C 0.00 0.00 0.00 117.49 +4.67 86 0 0 0
30APR26 310.00 C 0.00 0.00 0.00 107.52 +5.27 80 0 0 0
30APR26 320.00 C 0.00 0.00 0.00 97.50 +4.65 70 0 0 0
30APR26 330.00 C 0.00 0.00 0.00 87.51 +5.37 63 0 0 0
30APR26 340.00 C 0.00 0.00 0.00 77.40 +5.56 38 0 0 0
30APR26 350.00 C 0.00 0.00 0.00 67.41 +5.54 36 0 0 0
30APR26 360.00 C 0.00 0.00 0.00 57.42 +4.90 32 0 0 0
30APR26 370.00 C 0.00 0.00 0.00 47.46 +5.37 31 0 0 0
30APR26 380.00 C 0.00 0.00 0.00 37.58 +4.60 29 0 0 0
30APR26 390.00 C 0.00 0.00 0.00 27.90 +4.80 28 0 0 0
30APR26 400.00 C 16.76 18.31 16.76 18.21 +3.47 22 75 116 +5
30APR26 410.00 C 10.00 10.92 9.22 10.50 +2.64 23 62 62 +61
30APR26 420.00 C 4.04 5.60 3.93 4.74 +1.18 22 533 502 +373
30APR26 430.00 C 1.52 2.00 1.52 2.00 +0.72 24 148 157 +109
30APR26 440.00 C 0.63 0.72 0.63 0.77 +0.37 25 29 29 +29
30APR26 450.00 C 0.00 0.00 0.00 0.30 +0.20 27 0 0 0
30APR26 460.00 C 0.00 0.00 0.00 0.11 +0.08 28 0 0 0
30APR26 470.00 C 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
30APR26 480.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 138.05 +5.59 53 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 133.08 +5.28 52 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 128.11 +5.29 50 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 123.14 +5.29 48 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 118.17 +3.71 47 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 108.24 +5.29 44 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 98.30 +5.27 40 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 88.38 +5.38 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 78.14 +5.01 28 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 68.30 +5.34 27 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 58.58 +5.20 26 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 49.06 +5.00 25 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 39.88 +4.72 25 0 486 0
28MAY26 390.00 C 0.00 0.00 0.00 31.22 +4.36 24 0 1,348 0
28MAY26 400.00 C 21.46 24.10 21.46 22.61 +3.09 21 10 2,433 -4
28MAY26 410.00 C 14.00 16.06 14.00 16.04 +2.62 21 30 3,593 +10
28MAY26 420.00 C 9.50 11.09 9.33 10.40 +2.08 21 495 6,646 -194
28MAY26 430.00 C 5.90 7.07 5.80 6.61 +1.29 21 184 2,084 +48
28MAY26 440.00 C 3.52 4.40 3.52 4.05 +0.91 21 670 3,381 +545
28MAY26 450.00 C 2.18 2.68 2.18 2.46 +0.74 22 503 2,855 +140
28MAY26 460.00 C 1.50 1.60 1.50 1.36 +0.47 22 96 6,253 +80
28MAY26 470.00 C 1.07 1.07 1.05 0.72 +0.29 22 21 3,098 0
28MAY26 480.00 C 0.71 0.73 0.67 0.36 +0.16 22 37 3,359 +23
28MAY26 490.00 C 0.00 0.00 0.00 0.18 +0.09 23 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.09 +0.05 23 0 424 0
28MAY26 510.00 C 0.00 0.00 0.00 0.04 +0.02 23 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 24 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 25 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 27 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 29 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 30 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 32 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 600.00 C 0.10 0.10 0.10 0.01 0.00 35 100 437 +100
29JUN26 220.00 C 0.00 0.00 0.00 198.44 +5.30 63 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 193.47 +5.29 61 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 188.55 +5.91 60 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 183.59 +5.93 59 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 178.60 +5.29 57 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 173.67 +5.96 56 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 168.72 +5.99 54 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 163.76 +5.29 53 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 158.81 +5.29 51 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 153.85 +5.28 50 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 148.90 +5.28 48 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 143.92 +6.05 47 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 138.99 +5.43 45 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 134.04 +5.28 44 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 129.09 +5.28 43 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 124.14 +5.27 41 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 119.19 +4.73 40 0 201 0
29JUN26 310.00 C 0.00 0.00 0.00 109.34 +6.20 37 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 99.58 +6.18 35 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 89.86 +6.20 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 80.20 +5.98 31 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 69.69 +4.82 25 0 102 0
29JUN26 360.00 C 60.65 60.87 60.65 60.87 +5.08 26 16 1,382 -16
29JUN26 370.00 C 0.00 0.00 0.00 51.44 +4.36 24 0 935 0
29JUN26 380.00 C 0.00 0.00 0.00 42.95 +4.09 24 0 1,288 0
29JUN26 390.00 C 0.00 0.00 0.00 35.05 +3.83 24 0 1,075 0
29JUN26 400.00 C 26.52 27.27 26.52 27.38 +2.68 22 31 3,704 +1
29JUN26 410.00 C 20.44 21.81 20.44 20.98 +2.40 22 28 3,113 +23
29JUN26 420.00 C 15.82 16.25 15.36 15.94 +2.22 22 244 7,135 +71
29JUN26 430.00 C 11.50 12.00 10.90 11.65 +1.62 22 19 2,310 +17
29JUN26 440.00 C 8.14 8.66 8.03 8.61 +1.40 22 79 1,620 +22
29JUN26 450.00 C 5.74 6.28 5.74 6.11 +1.14 23 44 3,748 +44
29JUN26 460.00 C 4.09 4.55 4.09 4.24 +0.90 23 184 4,078 +12
29JUN26 470.00 C 3.08 3.40 3.05 2.84 +0.65 23 82 2,890 +71
29JUN26 480.00 C 2.36 2.54 2.36 1.85 +0.45 23 452 4,934 +452
29JUN26 490.00 C 0.00 0.00 0.00 1.18 +0.30 23 0 4,523 0
29JUN26 500.00 C 1.35 1.40 1.28 0.74 +0.20 23 177 2,065 +162
29JUN26 510.00 C 0.00 0.00 0.00 0.45 +0.13 23 0 614 0
29JUN26 520.00 C 1.00 1.00 1.00 0.27 +0.08 23 3 1,530 0
29JUN26 530.00 C 0.84 0.84 0.84 0.16 +0.05 23 10 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.10 +0.04 23 0 1,292 0
29JUN26 550.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 251 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 23 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 24 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 25 0 168 0
30JUL26 280.00 C 0.00 0.00 0.00 139.90 +6.34 41 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 134.99 +5.38 40 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 130.09 +5.36 39 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 125.24 +5.39 38 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 120.35 +5.33 37 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 110.66 +5.32 35 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 101.03 +5.24 33 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 91.47 +5.17 32 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 81.99 +5.01 30 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 71.93 +5.08 26 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 63.08 +3.48 26 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 54.59 +4.60 25 0 31 0
30JUL26 380.00 C 0.00 0.00 0.00 46.54 +4.26 25 0 90 0
30JUL26 390.00 C 0.00 0.00 0.00 39.01 +3.87 24 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 31.73 +2.72 23 0 955 0
30JUL26 410.00 C 27.08 27.08 27.08 25.68 +2.41 23 30 1,298 0
30JUL26 420.00 C 20.86 20.86 20.86 20.34 +1.97 23 30 806 +30
30JUL26 430.00 C 17.10 17.10 17.10 16.34 +1.93 23 45 1,335 0
30JUL26 440.00 C 12.35 12.95 12.35 12.57 +1.30 23 3 936 +3
30JUL26 450.00 C 9.95 10.06 9.95 9.91 +1.28 24 47 286 +1
30JUL26 460.00 C 7.28 7.28 7.28 7.70 +1.23 24 1 169 0
30JUL26 470.00 C 6.23 6.23 6.23 5.98 +1.20 24 4 356 0
30JUL26 480.00 C 4.70 4.72 4.70 4.54 +1.05 24 4 235 0
30JUL26 490.00 C 0.00 0.00 0.00 3.42 +0.91 24 0 350 0
30JUL26 500.00 C 2.95 3.05 2.80 2.57 +0.79 25 215 496 +155
30JUL26 510.00 C 2.24 2.45 2.24 1.92 +0.67 25 94 128 +34
30JUL26 520.00 C 0.00 0.00 0.00 1.43 +0.56 25 0 220 0
30JUL26 530.00 C 1.81 1.81 1.81 1.06 +0.47 25 1 70 +1
29SEP26 280.00 C 0.00 0.00 0.00 141.07 +5.48 38 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 136.27 +5.34 37 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 131.42 +5.42 36 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 126.67 +5.35 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 121.85 +5.28 35 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 112.38 +5.25 33 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 102.94 +5.18 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 93.72 +5.09 31 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 84.66 +4.96 30 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 74.42 +4.90 26 0 357 0
29SEP26 360.00 C 0.00 0.00 0.00 66.09 +2.82 26 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 58.15 +2.74 26 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 50.73 +2.71 25 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 43.79 +3.75 25 0 704 0
29SEP26 400.00 C 0.00 0.00 0.00 37.44 +2.84 25 0 982 0
29SEP26 410.00 C 30.65 30.65 30.65 31.48 +2.21 24 10 3,000 0
29SEP26 420.00 C 27.20 27.20 27.20 26.51 +2.09 24 1 3,857 +1
29SEP26 430.00 C 0.00 0.00 0.00 22.40 +2.05 25 0 935 0
29SEP26 440.00 C 0.00 0.00 0.00 18.76 +1.95 25 0 2,778 0
29SEP26 450.00 C 15.13 15.35 15.13 15.64 +1.91 25 10 1,622 -6
29SEP26 460.00 C 0.00 0.00 0.00 12.83 +1.62 25 0 544 0
29SEP26 470.00 C 0.00 0.00 0.00 10.40 +1.32 25 0 1,872 0
29SEP26 480.00 C 0.00 0.00 0.00 8.51 +1.28 25 0 720 0
29SEP26 490.00 C 0.00 0.00 0.00 6.84 +1.00 25 0 2,405 0
29SEP26 500.00 C 0.00 0.00 0.00 5.50 +0.88 25 0 722 0
29SEP26 510.00 C 0.00 0.00 0.00 4.42 +0.77 25 0 631 0
29SEP26 520.00 C 0.00 0.00 0.00 3.47 +0.58 25 0 515 0
29SEP26 530.00 C 0.00 0.00 0.00 2.80 +0.57 25 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 2.17 +0.40 25 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.70 +0.40 25 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 1.31 +0.28 25 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 1.05 +0.28 25 0 555 0
29SEP26 580.00 C 0.00 0.00 0.00 0.80 +0.19 25 0 544 0
29SEP26 590.00 C 0.00 0.00 0.00 0.64 +0.19 25 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.48 +0.12 25 0 538 0
30DEC26 280.00 C 0.00 0.00 0.00 141.60 +5.07 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 136.90 +5.04 33 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 132.24 +5.01 33 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 127.60 +4.97 33 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 123.01 +5.09 32 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 113.98 +4.57 31 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 105.04 +5.81 31 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 96.45 +5.75 30 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 88.08 +5.55 29 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 80.03 +6.30 29 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 70.96 +2.57 27 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 63.83 +2.67 27 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 56.99 +2.43 26 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 50.58 +2.28 26 0 174 0
30DEC26 400.00 C 0.00 0.00 0.00 45.19 +2.56 26 0 2,155 0
30DEC26 410.00 C 40.02 41.11 40.02 40.07 +2.73 26 60 2,849 +60
30DEC26 420.00 C 35.71 35.71 35.71 35.16 +2.64 26 30 3,087 +30
30DEC26 430.00 C 30.31 31.33 30.31 30.83 +2.29 26 59 920 +55
30DEC26 440.00 C 0.00 0.00 0.00 27.21 +2.37 26 0 924 0
30DEC26 450.00 C 0.00 0.00 0.00 23.76 +2.04 26 0 1,056 0
30DEC26 460.00 C 20.28 20.30 20.26 20.89 +2.12 26 41 232 -30
30DEC26 470.00 C 18.30 18.30 18.30 18.14 +1.79 26 1 145 +1
30DEC26 480.00 C 15.40 15.40 15.40 15.94 +1.87 26 1 226 +1
30DEC26 490.00 C 0.00 0.00 0.00 13.75 +1.57 26 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 12.10 +1.63 26 0 604 0
30DEC26 510.00 C 11.20 11.20 11.20 10.46 +1.48 26 2 143 +2
30DEC26 520.00 C 9.10 9.10 9.10 9.12 +1.38 27 1 366 +1
30DEC26 530.00 C 0.00 0.00 0.00 7.95 +1.40 27 0 203 0
30DEC26 540.00 C 0.00 0.00 0.00 6.82 +1.15 27 0 175 0
30DEC26 550.00 C 0.00 0.00 0.00 6.00 +1.20 27 0 97 0
30DEC26 560.00 C 0.00 0.00 0.00 5.03 +0.92 27 0 500 0
30MAR27 280.00 C 0.00 0.00 0.00 143.58 +7.05 33 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 139.06 +7.20 33 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 134.62 +7.39 32 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 130.19 +7.56 32 0 0 0
30MAR27 300.00 C 126.00 126.00 126.00 125.79 +4.61 32 3 3 +3
30MAR27 310.00 C 0.00 0.00 0.00 117.15 +4.53 31 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 108.64 +5.75 30 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 100.47 +5.65 29 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 91.43 +4.42 28 0 223 0
30MAR27 350.00 C 0.00 0.00 0.00 84.91 +4.06 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 76.06 +2.37 27 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 69.32 +2.46 26 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 63.27 +2.82 26 0 743 0
30MAR27 390.00 C 0.00 0.00 0.00 57.25 +2.73 26 0 192 0
30MAR27 400.00 C 53.14 53.14 53.14 51.60 +2.50 26 1 940 0
30MAR27 410.00 C 0.00 0.00 0.00 46.83 +2.72 26 0 2,981 0
30MAR27 420.00 C 0.00 0.00 0.00 42.11 +2.47 26 0 2,056 0
30MAR27 430.00 C 0.00 0.00 0.00 37.71 +2.26 26 0 200 0
30MAR27 440.00 C 0.00 0.00 0.00 33.98 +2.21 26 0 185 0
30MAR27 450.00 C 30.00 30.00 30.00 30.32 +1.84 26 1 409 +1
30MAR27 460.00 C 26.80 26.80 26.26 27.18 +1.63 26 25 613 +20
30MAR27 470.00 C 23.38 23.48 23.38 24.37 +1.55 26 20 164 +6
30MAR27 480.00 C 21.32 21.32 21.32 21.86 +1.54 26 45 213 0
30MAR27 490.00 C 0.00 0.00 0.00 19.65 +1.64 26 0 186 0
30MAR27 500.00 C 17.95 17.95 17.35 17.35 +1.53 26 16 327 +7
30MAR27 510.00 C 0.00 0.00 0.00 15.36 +1.28 26 0 92 0
30MAR27 520.00 C 0.00 0.00 0.00 13.61 +1.28 26 0 19 0
30MAR27 530.00 C 0.00 0.00 0.00 11.86 +0.99 26 0 50 0
30MAR27 540.00 C 0.00 0.00 0.00 10.25 +0.94 26 0 120 0
TOTAL CALL 9,762 216,747 +3,197
24APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
24APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
24APR26 360.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 69 0
24APR26 370.00 P 0.00 0.00 0.00 0.01 -0.05 46 0 15 0
24APR26 380.00 P 0.09 0.09 0.09 0.01 -0.14 37 5 67 -5
24APR26 390.00 P 0.28 0.28 0.28 0.03 -0.39 31 23 438 -3
24APR26 400.00 P 0.53 0.53 0.29 0.25 -0.95 29 313 1,550 +115
24APR26 410.00 P 2.28 2.28 1.22 1.41 -2.05 27 148 376 -3
24APR26 420.00 P 6.69 6.69 5.30 5.59 -3.97 26 337 184 +17
24APR26 430.00 P 15.13 15.80 13.06 13.92 -4.58 34 126 52 +19
24APR26 440.00 P 0.00 0.00 0.00 22.98 -5.43 34 0 0 0
24APR26 450.00 P 0.00 0.00 0.00 32.83 -5.57 37 0 0 0
24APR26 460.00 P 0.00 0.00 0.00 42.80 -5.60 0 0 0 0
24APR26 470.00 P 0.00 0.00 0.00 52.80 -5.60 0 0 0 0
24APR26 480.00 P 0.00 0.00 0.00 62.80 -5.60 0 0 0 0
24APR26 490.00 P 0.00 0.00 0.00 72.80 -6.56 0 0 0 0
24APR26 500.00 P 0.00 0.00 0.00 82.80 -6.37 0 0 0 0
24APR26 510.00 P 0.00 0.00 0.00 92.80 -5.80 0 0 0 0
24APR26 520.00 P 0.00 0.00 0.00 102.80 -5.60 0 0 0 0
24APR26 530.00 P 0.00 0.00 0.00 112.80 -5.60 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 86 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 79 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 75 0 55 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 570 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 65 0 399 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,214 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 397 0
29APR26 340.00 P 0.00 0.00 0.00 0.01 -0.02 46 0 1,156 0
29APR26 350.00 P 0.12 0.12 0.11 0.01 -0.05 40 22 2,152 0
29APR26 360.00 P 0.00 0.00 0.00 0.02 -0.10 36 0 3,207 0
29APR26 370.00 P 0.28 0.28 0.28 0.05 -0.23 33 94 2,396 -94
29APR26 380.00 P 0.46 0.46 0.27 0.14 -0.42 31 188 4,119 -168
29APR26 390.00 P 0.70 0.87 0.50 0.45 -0.75 29 78 6,163 -14
29APR26 400.00 P 2.00 2.00 1.00 1.19 -1.36 26 223 5,630 +122
29APR26 410.00 P 3.77 4.00 2.50 3.06 -2.24 24 757 4,583 +610
29APR26 420.00 P 8.75 8.75 6.42 7.33 -3.69 24 796 2,547 +512
29APR26 430.00 P 15.10 15.66 13.87 14.78 -4.22 26 105 1,115 +12
29APR26 440.00 P 0.00 0.00 0.00 23.91 -4.67 31 0 656 0
29APR26 450.00 P 0.00 0.00 0.00 32.86 -5.54 26 0 650 0
29APR26 460.00 P 0.00 0.00 0.00 42.80 -5.60 0 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 52.80 -5.60 0 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 62.80 -5.60 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 72.80 -6.56 0 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 82.96 -6.21 59 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 92.89 -5.71 61 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 102.92 -5.48 68 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 112.95 -5.45 74 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 122.92 -5.48 77 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 132.95 -5.45 84 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 142.92 -5.48 87 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 152.95 -5.45 93 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 162.92 -5.48 96 0 0 0
30APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30APR26 330.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
30APR26 340.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
30APR26 350.00 P 0.00 0.00 0.00 0.01 -0.05 38 0 0 0
30APR26 360.00 P 0.00 0.00 0.00 0.02 -0.10 34 0 0 0
30APR26 370.00 P 0.00 0.00 0.00 0.05 -0.23 31 0 10 0
30APR26 380.00 P 0.00 0.00 0.00 0.15 -0.41 29 0 0 0
30APR26 390.00 P 0.57 0.57 0.57 0.49 -0.73 28 5 63 +5
30APR26 400.00 P 1.90 1.90 1.32 1.38 -1.31 26 49 115 +48
30APR26 410.00 P 0.00 0.00 0.00 3.45 -2.17 25 0 1 0
30APR26 420.00 P 7.53 7.53 6.80 7.68 -3.60 24 135 104 +103
30APR26 430.00 P 16.21 16.21 14.06 15.09 -3.92 26 44 37 +37
30APR26 440.00 P 0.00 0.00 0.00 23.91 -4.72 29 0 0 0
30APR26 450.00 P 0.00 0.00 0.00 32.95 -5.46 27 0 0 0
30APR26 460.00 P 0.00 0.00 0.00 42.81 -5.59 28 0 0 0
30APR26 470.00 P 0.00 0.00 0.00 52.80 -5.60 0 0 0 0
30APR26 480.00 P 0.00 0.00 0.00 62.80 -5.60 0 0 0 0
30APR26 490.00 P 0.00 0.00 0.00 72.80 -6.56 0 0 0 0
30APR26 500.00 P 0.00 0.00 0.00 82.96 -6.21 56 0 0 0
30APR26 510.00 P 0.00 0.00 0.00 92.89 -5.71 58 0 0 0
30APR26 520.00 P 0.00 0.00 0.00 102.92 -5.48 64 0 0 0
30APR26 530.00 P 0.00 0.00 0.00 112.95 -5.45 70 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 37 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 133 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.03 -0.05 30 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.06 -0.08 29 0 1,363 0
28MAY26 340.00 P 0.46 0.46 0.46 0.13 -0.14 28 3 1,476 -3
28MAY26 350.00 P 0.00 0.00 0.00 0.26 -0.25 27 0 1,074 0
28MAY26 360.00 P 0.83 0.83 0.73 0.53 -0.39 26 160 2,140 -31
28MAY26 370.00 P 1.30 1.30 1.30 1.01 -0.58 26 3 3,368 0
28MAY26 380.00 P 1.95 1.95 1.72 1.83 -0.76 25 27 3,944 -10
28MAY26 390.00 P 3.35 3.35 2.80 3.02 -1.19 23 93 3,905 +39
28MAY26 400.00 P 5.28 5.66 4.46 5.02 -1.62 23 1,463 4,379 +47
28MAY26 410.00 P 8.52 9.10 7.66 8.10 -2.09 22 318 4,060 +123
28MAY26 420.00 P 13.70 13.90 12.01 12.85 -2.89 22 229 2,118 -35
28MAY26 430.00 P 19.00 19.00 18.20 18.93 -3.82 22 49 1,248 +11
28MAY26 440.00 P 0.00 0.00 0.00 26.09 -4.63 22 0 121 0
28MAY26 450.00 P 0.00 0.00 0.00 34.43 -4.93 22 0 166 0
28MAY26 460.00 P 0.00 0.00 0.00 43.45 -5.24 22 0 231 0
28MAY26 470.00 P 0.00 0.00 0.00 52.98 -5.45 22 0 273 0
28MAY26 480.00 P 0.00 0.00 0.00 62.81 -5.59 22 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 72.80 -6.56 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 82.96 -6.21 31 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 93.01 -5.59 34 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 102.92 -5.52 36 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 112.95 -5.75 39 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 122.95 -5.49 41 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 132.95 -8.89 44 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 142.92 -5.48 46 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 152.95 -5.45 49 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 162.92 -5.48 50 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 172.91 -5.49 52 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 182.91 -5.49 54 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 438 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 36 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 -0.04 29 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 -0.05 28 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 -0.07 27 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.02 -0.09 27 0 187 0
29JUN26 300.00 P 0.00 0.00 0.00 0.03 -0.11 27 0 318 0
29JUN26 310.00 P 0.00 0.00 0.00 0.07 -0.18 27 0 751 0
29JUN26 320.00 P 0.65 0.65 0.65 0.15 -0.27 26 13 848 +13
29JUN26 330.00 P 0.99 0.99 0.99 0.29 -0.41 26 60 2,928 0
29JUN26 340.00 P 0.00 0.00 0.00 0.53 -0.59 26 0 2,463 0
29JUN26 350.00 P 1.70 1.70 1.70 0.95 -0.79 25 22 9,333 -22
29JUN26 360.00 P 2.42 2.42 2.10 1.64 -1.02 25 161 12,557 -39
29JUN26 370.00 P 3.40 3.40 2.99 2.69 -1.04 24 16 4,623 -9
29JUN26 380.00 P 4.43 4.54 4.22 4.22 -1.21 24 22 4,335 +7
29JUN26 390.00 P 6.94 6.94 6.00 6.21 -1.50 24 154 4,568 +19
29JUN26 400.00 P 9.85 9.85 8.57 8.83 -1.86 23 68 5,689 -31
29JUN26 410.00 P 12.60 12.60 12.10 12.50 -2.08 23 75 2,494 +52
29JUN26 420.00 P 17.71 17.71 16.70 17.35 -2.30 23 94 5,305 -1
29JUN26 430.00 P 23.00 23.00 23.00 23.18 -3.01 23 1 1,456 0
29JUN26 440.00 P 0.00 0.00 0.00 29.73 -3.45 22 0 742 0
29JUN26 450.00 P 0.00 0.00 0.00 37.24 -4.49 22 0 606 0
29JUN26 460.00 P 0.00 0.00 0.00 45.44 -4.82 22 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 54.20 -5.10 22 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 63.42 -5.31 23 0 62 0
29JUN26 490.00 P 73.43 73.43 73.43 72.99 -6.37 23 1 2 0
29JUN26 500.00 P 0.00 0.00 0.00 82.96 -6.21 24 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 93.01 -5.59 27 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 103.00 -5.44 29 0 20 0
29JUN26 530.00 P 0.00 0.00 0.00 112.95 -5.75 31 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 122.95 -5.49 33 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 132.95 -8.89 35 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 142.92 -5.52 36 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 152.95 -5.49 38 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 162.95 -5.45 40 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 172.91 -5.49 41 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 182.91 -5.49 43 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 4 0
30JUL26 285.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.16 -0.03 29 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.21 -0.04 29 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.28 -0.05 29 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.47 -0.08 29 0 226 0
30JUL26 320.00 P 1.45 1.45 1.42 0.74 -0.15 28 90 241 +90
30JUL26 330.00 P 0.00 0.00 0.00 1.13 -0.25 28 0 65 0
30JUL26 340.00 P 0.00 0.00 0.00 1.73 -0.36 27 0 216 0
30JUL26 350.00 P 0.00 0.00 0.00 2.56 -0.52 27 0 322 0
30JUL26 360.00 P 4.01 4.01 4.01 3.70 -0.72 26 50 398 0
30JUL26 370.00 P 5.55 5.55 5.09 5.21 -0.92 26 123 759 +12
30JUL26 380.00 P 6.74 6.74 6.74 6.94 -1.07 25 30 781 +30
30JUL26 390.00 P 9.54 9.61 9.26 9.21 -1.52 24 72 933 +21
30JUL26 400.00 P 13.01 13.01 12.05 12.36 -1.77 24 104 1,469 +46
30JUL26 410.00 P 16.72 16.72 15.66 16.09 -2.28 23 135 1,439 +80
30JUL26 420.00 P 20.79 20.96 19.82 20.96 -2.45 23 117 405 +12
30JUL26 430.00 P 25.91 26.33 25.91 26.57 -2.90 23 70 220 +60
30JUL26 440.00 P 0.00 0.00 0.00 33.36 -3.69 24 0 147 0
30JUL26 450.00 P 0.00 0.00 0.00 40.25 -3.74 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 48.10 -3.92 24 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 56.44 -4.54 24 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 65.17 -4.70 24 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 74.23 -5.50 24 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 83.20 -5.97 23 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 93.01 -5.59 24 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 103.00 -5.44 26 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 112.95 -5.75 27 0 0 0
29SEP26 280.00 P 1.30 1.34 1.30 0.42 -0.06 28 3 72 +3
29SEP26 285.00 P 0.00 0.00 0.00 0.52 -0.10 28 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.66 -0.10 28 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.81 -0.17 27 0 210 0
29SEP26 300.00 P 0.00 0.00 0.00 1.02 -0.18 27 0 757 0
29SEP26 310.00 P 2.60 2.60 2.56 1.57 -0.24 27 13 681 0
29SEP26 320.00 P 3.28 3.28 3.28 2.26 -0.39 27 1 4,293 -1
29SEP26 330.00 P 0.00 0.00 0.00 3.21 -0.53 27 0 3,579 0
29SEP26 340.00 P 0.00 0.00 0.00 4.49 -0.63 27 0 2,084 0
29SEP26 350.00 P 6.30 6.30 6.30 6.09 -0.86 26 1 3,700 -1
29SEP26 360.00 P 8.42 8.42 8.03 8.06 -1.01 26 61 3,355 +59
29SEP26 370.00 P 0.00 0.00 0.00 10.30 -1.07 26 0 4,522 0
29SEP26 380.00 P 13.62 13.62 12.57 12.97 -1.29 25 57 1,977 -3
29SEP26 390.00 P 16.02 16.02 16.02 16.01 -1.82 25 45 2,557 +45
29SEP26 400.00 P 20.60 20.60 19.45 19.76 -2.25 24 36 3,249 +30
29SEP26 410.00 P 0.00 0.00 0.00 24.44 -2.24 24 0 3,021 0
29SEP26 420.00 P 30.30 30.30 28.80 29.59 -2.30 24 9 3,670 +7
29SEP26 430.00 P 36.20 36.20 36.20 35.41 -2.57 24 5 392 +5
29SEP26 440.00 P 0.00 0.00 0.00 41.94 -2.78 24 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 49.07 -2.95 24 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 56.48 -3.24 25 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 64.18 -4.39 25 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 72.39 -4.42 25 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 80.51 -5.34 24 0 211 0
29SEP26 500.00 P 0.00 0.00 0.00 91.71 -3.07 28 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 98.24 -5.77 24 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 107.44 -5.86 25 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 116.74 -5.97 25 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 126.12 -5.13 25 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 135.60 -6.24 25 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 145.21 -5.22 25 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 154.86 -5.26 25 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 164.54 -5.32 25 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 174.29 -5.41 25 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 184.02 -5.33 24 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 1.85 +0.17 29 0 199 0
30DEC26 285.00 P 0.00 0.00 0.00 2.12 +0.11 29 0 33 0
30DEC26 290.00 P 0.00 0.00 0.00 2.44 +0.09 29 0 304 0
30DEC26 295.00 P 0.00 0.00 0.00 2.83 +0.06 29 0 356 0
30DEC26 300.00 P 0.00 0.00 0.00 3.29 +0.04 28 0 483 0
30DEC26 310.00 P 0.00 0.00 0.00 4.41 -0.06 28 0 2,944 0
30DEC26 320.00 P 0.00 0.00 0.00 5.73 -0.12 28 0 826 0
30DEC26 330.00 P 7.44 7.44 7.12 7.24 -0.38 28 11 940 -11
30DEC26 340.00 P 0.00 0.00 0.00 8.78 -0.73 27 0 673 0
30DEC26 350.00 P 0.00 0.00 0.00 10.71 -0.71 27 0 923 0
30DEC26 360.00 P 0.00 0.00 0.00 13.03 -1.02 26 0 677 0
30DEC26 370.00 P 15.13 15.17 15.13 15.85 -1.14 26 2 1,531 -1
30DEC26 380.00 P 18.80 18.80 18.80 18.98 -1.59 26 1 1,588 -1
30DEC26 390.00 P 23.09 23.09 23.09 22.48 -1.89 25 2 1,533 0
30DEC26 400.00 P 26.88 26.95 26.49 26.49 -2.26 25 3 1,910 0
30DEC26 410.00 P 0.00 0.00 0.00 30.74 -2.75 25 0 2,434 0
30DEC26 420.00 P 0.00 0.00 0.00 35.99 -2.65 25 0 2,534 0
30DEC26 430.00 P 42.10 42.38 41.13 41.69 -2.91 25 150 1,264 +150
30DEC26 440.00 P 0.00 0.00 0.00 48.31 -2.61 25 0 1,237 0
30DEC26 450.00 P 0.00 0.00 0.00 54.94 -2.66 25 0 1,045 0
30DEC26 460.00 P 0.00 0.00 0.00 62.93 -2.33 26 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 70.30 -3.89 26 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 76.97 -4.87 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 85.05 -4.17 25 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 93.33 -5.26 25 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 101.87 -5.38 25 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 110.58 -2.72 25 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 119.46 -5.61 25 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 128.53 -5.76 25 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 137.66 -5.28 25 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 146.93 -4.05 25 0 0 0
30MAR27 280.00 P 4.70 4.70 4.70 2.66 -0.44 27 2 135 +2
30MAR27 285.00 P 0.00 0.00 0.00 3.02 -0.57 27 0 20 0
30MAR27 290.00 P 0.00 0.00 0.00 3.52 -0.57 27 0 138 0
30MAR27 295.00 P 0.00 0.00 0.00 4.02 -0.66 27 0 25 0
30MAR27 300.00 P 0.00 0.00 0.00 4.60 -0.77 27 0 211 0
30MAR27 310.00 P 8.00 8.00 7.80 6.16 -0.83 27 10 16 -8
30MAR27 320.00 P 0.00 0.00 0.00 7.85 -1.04 27 0 308 0
30MAR27 330.00 P 0.00 0.00 0.00 9.79 -1.20 27 0 88 0
30MAR27 340.00 P 13.00 13.00 13.00 12.16 -1.33 27 3 37 0
30MAR27 350.00 P 0.00 0.00 0.00 14.70 -1.51 27 0 366 0
30MAR27 360.00 P 0.00 0.00 0.00 17.80 -1.18 27 0 131 0
30MAR27 370.00 P 0.00 0.00 0.00 21.08 -1.19 27 0 507 0
30MAR27 380.00 P 0.00 0.00 0.00 24.24 -1.62 26 0 619 0
30MAR27 390.00 P 0.00 0.00 0.00 28.35 -1.75 26 0 454 0
30MAR27 400.00 P 0.00 0.00 0.00 32.40 -2.00 26 0 906 0
30MAR27 410.00 P 0.00 0.00 0.00 37.14 -2.31 26 0 3,036 0
30MAR27 420.00 P 42.48 42.48 42.48 42.36 -2.46 26 1 2,007 -1
30MAR27 430.00 P 0.00 0.00 0.00 48.21 -2.25 26 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 54.57 -2.59 26 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 61.15 -2.19 26 0 25 0
30MAR27 460.00 P 0.00 0.00 0.00 67.49 -3.45 26 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 74.83 -4.29 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 82.32 -4.42 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 90.00 -5.28 26 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 97.92 -3.90 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 106.07 -4.35 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 114.40 -4.14 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 122.85 -5.21 26 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 131.52 -4.54 26 0 0 0
TOTAL PUT 7,687 220,322 +2,068
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$ 26.44
29APR26 18.50 C 0.00 0.00 0.00 7.95 +0.52 75 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.45 +0.52 65 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.95 +0.52 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.45 +0.52 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.45 +0.58 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.45 +0.58 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.45 +0.58 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.45 +0.57 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.47 +0.47 22 0 30 0
29APR26 26.00 C 0.43 0.54 0.43 0.64 +0.32 23 21 44 +20
29APR26 27.00 C 0.08 0.10 0.08 0.16 +0.10 23 4 251 +1
29APR26 28.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 225 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 172 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 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 85 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 7.98 +0.53 49 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.48 +0.53 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.98 +0.52 39 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.48 +0.52 35 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.48 +0.58 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.48 +0.57 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.49 +0.57 22 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.52 +0.52 21 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.62 +0.38 21 0 60 0
28MAY26 26.00 C 0.83 0.86 0.83 0.93 +0.29 22 5 215 0
28MAY26 27.00 C 0.34 0.34 0.34 0.42 +0.16 21 23 292 0
28MAY26 28.00 C 0.13 0.14 0.13 0.16 +0.06 21 37 258 -37
28MAY26 29.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 203 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.47 +0.53 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.97 +0.52 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.47 +0.52 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.97 +0.52 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.47 +0.52 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.98 +0.53 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.48 +0.53 40 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.98 +0.52 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.48 +0.52 32 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.48 +0.58 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.48 +0.57 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 3.49 +0.56 20 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.53 +0.44 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.72 +0.41 22 0 75 0
29JUN26 26.00 C 0.84 0.84 0.84 1.01 +0.28 21 2 77 +2
29JUN26 27.00 C 0.00 0.00 0.00 0.54 +0.17 21 0 146 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 +0.08 21 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 +0.03 21 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 141 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 20 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.98 +0.53 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.48 +0.53 36 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.98 +0.52 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.48 +0.52 29 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.48 +0.58 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.48 +0.57 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.50 +0.55 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.57 +0.42 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.82 +0.39 22 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.18 +0.29 22 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.73 +0.21 21 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.43 +0.13 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.25 +0.07 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.13 +0.03 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.97 +0.52 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.47 +0.52 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.98 +0.53 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.48 +0.52 32 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.98 +0.52 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.48 +0.51 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.48 +0.56 21 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.52 +0.54 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.62 +0.47 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.83 +0.39 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.18 +0.32 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.61 +0.25 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.20 +0.19 24 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 0.88 +0.15 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.64 +0.11 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.45 +0.08 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 +0.06 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 +0.04 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 +0.03 24 0 0 0
29SEP26 34.00 C 0.09 0.09 0.09 0.09 +0.01 24 10 0 -10
29SEP26 35.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.98 +0.53 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.48 +0.52 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.98 +0.51 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.48 +0.50 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.50 +0.47 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.59 +0.47 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.79 +0.41 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.11 +0.36 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.52 +0.37 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.96 +0.25 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.55 +0.21 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.21 +0.16 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.93 +0.13 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.71 +0.10 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 +0.08 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 +0.06 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 +0.05 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 +0.04 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.98 +0.52 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.48 +0.51 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.99 +0.51 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.51 +0.51 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.61 +0.52 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.81 +0.46 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.10 +0.42 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.47 +0.39 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.91 +0.43 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.34 +0.29 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.92 +0.25 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.56 +0.21 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.27 +0.19 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.02 +0.16 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.81 +0.13 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.64 +0.10 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.51 +0.10 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.39 +0.07 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.31 +0.06 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.24 +0.05 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
TOTAL CALL 102 4,598 -24
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 88 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29APR26 25.00 P 0.07 0.07 0.07 0.03 -0.07 25 15 120 0
29APR26 26.00 P 0.32 0.32 0.20 0.18 -0.29 23 120 397 +50
29APR26 27.00 P 0.80 0.80 0.80 0.70 -0.49 22 40 220 0
29APR26 28.00 P 0.00 0.00 0.00 1.57 -0.57 22 0 18 0
29APR26 29.00 P 0.00 0.00 0.00 2.56 -0.58 0 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.56 -0.58 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.56 -0.58 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.67 -0.47 88 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.67 -0.47 98 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.67 -0.47 108 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.78 -0.36 137 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.67 -0.47 127 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.67 -0.47 135 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.67 -0.47 143 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.67 -0.47 151 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 -0.06 21 0 32 0
28MAY26 24.00 P 0.26 0.26 0.26 0.14 -0.15 21 3 20 0
28MAY26 25.00 P 0.49 0.49 0.49 0.40 -0.27 21 15 189 0
28MAY26 26.00 P 0.98 0.98 0.98 0.87 -0.36 21 8 239 0
28MAY26 27.00 P 1.78 1.78 1.78 1.55 -0.49 21 4 241 0
28MAY26 28.00 P 0.00 0.00 0.00 2.38 -0.55 21 0 180 0
28MAY26 29.00 P 0.00 0.00 0.00 3.32 -0.57 21 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 4.30 -0.57 22 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 5.45 -0.38 43 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 6.46 -0.37 50 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.45 -0.37 54 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.45 -0.36 59 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.45 -0.36 64 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.44 -0.37 67 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.39 -0.41 66 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.40 -0.40 71 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.39 -0.41 74 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 -0.05 21 0 8 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 -0.11 20 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.29 -0.19 21 0 162 0
29JUN26 25.00 P 0.00 0.00 0.00 0.61 -0.27 21 0 80 0
29JUN26 26.00 P 0.00 0.00 0.00 1.08 -0.33 21 0 560 0
29JUN26 27.00 P 0.00 0.00 0.00 1.70 -0.43 20 0 38 0
29JUN26 28.00 P 2.76 2.79 2.76 2.49 -0.52 20 30 153 -30
29JUN26 29.00 P 0.00 0.00 0.00 3.37 -0.56 20 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 4.32 -0.57 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.46 -0.37 33 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.46 -0.37 37 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.45 -0.37 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.45 -0.36 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.45 -0.36 48 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.44 -0.37 51 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.44 -0.36 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.44 -0.36 57 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.43 -0.37 59 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.10 -0.06 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.22 -0.12 21 0 3 0
30JUL26 24.00 P 0.00 0.00 0.00 0.45 -0.19 21 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 0.80 -0.27 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 1.27 -0.32 21 0 19 0
30JUL26 27.00 P 0.00 0.00 0.00 1.87 -0.40 21 0 15 0
30JUL26 28.00 P 2.86 2.86 2.86 2.61 -0.49 21 15 60 +15
30JUL26 29.00 P 0.00 0.00 0.00 3.46 -0.52 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.50 -0.42 26 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.48 -0.36 29 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.46 -0.37 32 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.46 -0.36 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.45 -0.36 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.45 -0.36 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.44 -0.37 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.44 -0.36 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.03 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.04 25 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 -0.09 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.34 -0.12 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 -0.18 24 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.87 -0.24 25 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 1.29 -0.29 25 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.80 -0.28 25 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 2.34 -0.39 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 3.02 -0.44 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.78 -0.47 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.73 -0.53 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.64 -0.55 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.58 -0.57 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.56 -0.58 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.56 -0.58 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.57 -0.59 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.59 -0.59 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.62 -0.59 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.64 -0.58 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.67 -0.53 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 -0.06 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 -0.07 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.31 -0.11 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 -0.15 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.77 -0.18 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.11 -0.24 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.54 -0.28 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.05 -0.34 24 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 2.57 -0.37 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.22 -0.42 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.95 -0.46 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.87 -0.51 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.74 -0.53 26 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.66 -0.55 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.61 -0.56 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.59 -0.57 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.59 -0.58 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.60 -0.59 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.62 -0.59 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.64 -0.58 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.67 -0.53 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.04 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.23 -0.06 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.30 -0.06 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.47 -0.09 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.70 -0.12 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.99 -0.17 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.36 -0.20 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.80 -0.25 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.31 -0.30 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.90 -0.25 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.45 -0.38 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.28 -0.28 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.06 -0.45 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.89 -0.49 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.77 -0.51 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.69 -0.53 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.64 -0.56 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.62 -0.57 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.62 -0.57 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.63 -0.58 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.65 -0.57 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.67 -0.53 37 0 0 0
TOTAL PUT 250 3,889 +35
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$ 143.70
24APR26 110.00 C 0.00 0.00 0.00 33.74 +1.47 113 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 31.68 +1.40 169 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 28.84 +0.96 122 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 26.25 +1.52 91 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 23.80 +1.57 95 0 0 0
24APR26 122.50 C 0.00 0.00 0.00 21.39 +1.65 97 0 0 0
24APR26 125.00 C 0.00 0.00 0.00 18.77 +1.52 70 0 1 0
24APR26 127.50 C 0.00 0.00 0.00 16.61 +1.85 92 0 0 0
24APR26 130.00 C 0.00 0.00 0.00 14.19 +1.89 84 0 1 0
24APR26 132.50 C 0.00 0.00 0.00 11.42 +1.56 58 0 16 0
24APR26 135.00 C 0.00 0.00 0.00 8.86 +1.37 43 0 0 0
24APR26 137.50 C 0.00 0.00 0.00 6.53 +1.13 41 0 200 0
24APR26 140.00 C 4.20 4.20 4.20 4.20 +0.85 33 5 240 -5
24APR26 142.50 C 1.80 2.25 1.80 2.23 +0.53 29 45 422 -9
24APR26 145.00 C 0.77 0.95 0.70 0.95 +0.17 28 61 222 +10
24APR26 147.50 C 0.27 0.27 0.27 0.33 +0.04 29 1 212 +1
24APR26 150.00 C 0.10 0.10 0.10 0.09 -0.02 29 1 132 0
24APR26 152.50 C 0.03 0.03 0.03 0.02 -0.01 29 50 90 +50
24APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 33 0 80 0
24APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
24APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
24APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
24APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
24APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24APR26 172.50 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 53.75 +0.94 99 0 100 0
29APR26 92.50 C 0.00 0.00 0.00 51.35 +1.42 133 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 48.75 +1.20 80 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 46.37 +1.13 121 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 43.83 +1.41 108 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 41.25 +1.18 0 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 38.75 +1.27 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 36.26 +1.20 65 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 33.87 +1.43 87 0 83 0
29APR26 112.50 C 0.00 0.00 0.00 31.68 +1.40 102 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 28.84 +0.74 70 0 249 0
29APR26 117.50 C 0.00 0.00 0.00 26.26 +1.46 0 0 156 0
29APR26 120.00 C 0.00 0.00 0.00 23.80 +0.82 53 0 308 0
29APR26 122.50 C 0.00 0.00 0.00 21.39 +1.55 57 0 1,258 0
29APR26 125.00 C 0.00 0.00 0.00 18.77 +1.39 33 0 2,388 0
29APR26 127.50 C 0.00 0.00 0.00 16.77 +1.63 60 0 1,863 0
29APR26 130.00 C 0.00 0.00 0.00 14.19 +1.29 50 0 2,223 0
29APR26 132.50 C 0.00 0.00 0.00 11.49 +1.30 36 0 2,686 0
29APR26 135.00 C 8.35 8.35 8.35 8.86 +0.69 24 10 2,722 -10
29APR26 137.50 C 5.79 5.79 5.79 6.90 +1.15 32 5 1,524 0
29APR26 140.00 C 4.20 4.26 4.10 4.54 +0.59 25 115 4,111 +100
29APR26 142.50 C 2.50 2.85 2.40 2.84 +0.53 25 396 3,404 +77
29APR26 145.00 C 1.38 1.63 1.29 1.59 +0.31 25 84 2,164 -33
29APR26 147.50 C 0.70 0.76 0.62 0.76 +0.07 24 123 1,547 +21
29APR26 150.00 C 0.37 0.37 0.30 0.35 +0.02 25 158 1,463 +62
29APR26 152.50 C 0.20 0.20 0.15 0.15 +0.01 25 13 1,477 0
29APR26 155.00 C 0.00 0.00 0.00 0.06 0.00 26 0 1,127 0
29APR26 157.50 C 0.00 0.00 0.00 0.02 0.00 26 0 988 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 28 0 742 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,732 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 35 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 38 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 51 0 788 0
30APR26 112.50 C 0.00 0.00 0.00 31.68 +1.40 95 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 28.86 +0.76 68 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 26.27 +1.46 40 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 23.80 +0.82 48 0 0 0
30APR26 122.50 C 0.00 0.00 0.00 21.39 +1.54 53 0 0 0
30APR26 125.00 C 0.00 0.00 0.00 18.79 +1.39 36 0 0 0
30APR26 127.50 C 0.00 0.00 0.00 16.77 +1.63 56 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 14.19 +1.29 47 0 0 0
30APR26 132.50 C 0.00 0.00 0.00 11.49 +1.25 34 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 9.10 +0.85 31 0 1 0
30APR26 137.50 C 0.00 0.00 0.00 6.90 +0.89 30 0 0 0
30APR26 140.00 C 4.23 4.23 4.23 4.92 +0.79 29 1 2 +1
30APR26 142.50 C 2.77 2.77 2.73 3.14 +0.59 27 8 153 +3
30APR26 145.00 C 1.52 1.52 1.52 1.78 +0.33 25 6 20 +6
30APR26 147.50 C 0.00 0.00 0.00 0.94 +0.16 25 0 0 0
30APR26 150.00 C 0.00 0.00 0.00 0.47 +0.09 26 0 0 0
30APR26 152.50 C 0.19 0.19 0.19 0.22 +0.05 26 5 5 +5
30APR26 155.00 C 0.13 0.13 0.13 0.09 +0.02 26 5 5 +5
30APR26 157.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30APR26 160.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 53.80 +0.99 55 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 51.35 +1.42 65 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 48.80 +0.90 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 46.37 +1.12 60 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 43.83 +1.41 51 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 41.31 +1.24 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 38.75 +1.27 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 36.26 +0.60 0 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 33.87 +1.11 42 0 86 0
28MAY26 112.50 C 0.00 0.00 0.00 31.68 +1.40 51 0 0 0
28MAY26 115.00 C 28.60 28.60 28.60 28.86 +0.76 34 28 484 0
28MAY26 117.50 C 0.00 0.00 0.00 26.27 +0.85 0 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 23.98 +0.91 34 0 384 0
28MAY26 122.50 C 0.00 0.00 0.00 21.57 +1.22 34 0 752 0
28MAY26 125.00 C 0.00 0.00 0.00 19.21 +1.15 33 0 2,436 0
28MAY26 127.50 C 0.00 0.00 0.00 16.91 +0.61 32 0 955 0
28MAY26 130.00 C 0.00 0.00 0.00 14.96 +0.89 34 0 3,668 0
28MAY26 132.50 C 11.99 11.99 11.99 12.84 +0.98 33 30 1,687 0
28MAY26 135.00 C 10.20 10.20 10.20 10.82 +0.96 32 2 1,792 -2
28MAY26 137.50 C 0.00 0.00 0.00 8.54 +0.89 28 0 1,134 0
28MAY26 140.00 C 6.54 6.54 6.39 7.09 +0.78 29 31 1,999 +1
28MAY26 142.50 C 5.32 5.32 5.17 5.52 +0.62 28 34 4,373 +32
28MAY26 145.00 C 3.93 4.13 3.93 4.11 +0.27 27 32 3,949 +9
28MAY26 147.50 C 3.00 3.03 2.92 3.22 +0.30 27 7 7,255 +1
28MAY26 150.00 C 2.13 2.41 2.13 2.41 +0.22 27 32 2,339 +11
28MAY26 152.50 C 1.65 1.78 1.60 1.77 +0.16 27 70 847 +48
28MAY26 155.00 C 1.25 1.28 1.25 1.27 +0.11 27 53 539 -13
28MAY26 157.50 C 0.89 0.94 0.89 0.91 +0.10 27 13 575 +9
28MAY26 160.00 C 0.70 0.70 0.70 0.63 +0.06 27 3 647 0
28MAY26 162.50 C 0.50 0.52 0.50 0.43 +0.04 27 86 461 +58
28MAY26 165.00 C 0.37 0.37 0.37 0.29 +0.03 27 9 329 +9
28MAY26 167.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.05 0.00 27 0 209 0
28MAY26 177.50 C 0.13 0.13 0.12 0.03 0.00 27 130 289 +60
29JUN26 60.00 C 0.00 0.00 0.00 83.76 +1.49 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 81.27 +1.25 76 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 78.77 +1.50 67 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 76.27 +1.24 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 73.77 +1.22 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 71.28 +1.50 62 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 68.78 +1.14 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 66.28 +1.49 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 63.79 +1.18 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 61.29 +1.13 50 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 58.79 +1.14 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 56.29 +1.14 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 53.80 +0.99 44 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 51.35 +1.42 50 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 48.80 +0.90 0 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 46.37 +1.12 46 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 43.83 +1.10 39 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 41.31 +1.24 29 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 38.82 +0.79 32 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 36.34 +0.68 32 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 33.87 +1.11 32 0 196 0
29JUN26 112.50 C 0.00 0.00 0.00 31.68 +1.36 38 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 28.86 +0.76 27 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 26.59 +1.17 31 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 24.24 +0.95 30 0 1,960 0
29JUN26 122.50 C 0.00 0.00 0.00 21.95 +1.06 30 0 256 0
29JUN26 125.00 C 19.58 19.58 19.58 20.32 +1.00 34 1 6,979 0
29JUN26 127.50 C 0.00 0.00 0.00 18.14 +1.45 32 0 664 0
29JUN26 130.00 C 0.00 0.00 0.00 16.03 +1.32 31 0 3,443 0
29JUN26 132.50 C 0.00 0.00 0.00 13.62 +0.77 28 0 1,564 0
29JUN26 135.00 C 0.00 0.00 0.00 11.82 +0.75 28 0 4,203 0
29JUN26 137.50 C 0.00 0.00 0.00 10.23 +0.72 28 0 1,253 0
29JUN26 140.00 C 8.35 8.35 8.35 8.67 +0.69 27 30 1,550 0
29JUN26 142.50 C 0.00 0.00 0.00 7.21 +0.58 27 0 1,037 0
29JUN26 145.00 C 5.73 5.73 5.66 5.97 +0.58 26 31 1,102 -30
29JUN26 147.50 C 4.56 4.56 4.56 4.89 +0.35 26 50 2,139 +50
29JUN26 150.00 C 3.78 3.98 3.78 3.98 +0.32 26 25 997 +25
29JUN26 152.50 C 3.04 3.04 2.98 3.21 +0.28 26 60 1,520 +50
29JUN26 155.00 C 2.50 2.50 2.50 2.55 +0.25 26 1 590 0
29JUN26 157.50 C 1.98 1.98 1.92 1.99 +0.19 26 455 2,719 -405
29JUN26 160.00 C 1.60 1.60 1.60 1.51 +0.13 26 2 1,084 0
29JUN26 162.50 C 0.00 0.00 0.00 1.16 +0.13 25 0 1,127 0
29JUN26 165.00 C 1.02 1.02 1.02 0.87 +0.09 25 16 786 +16
29JUN26 167.50 C 0.00 0.00 0.00 0.64 +0.07 25 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.46 +0.05 25 0 235 0
29JUN26 172.50 C 0.00 0.00 0.00 0.33 +0.04 25 0 256 0
29JUN26 175.00 C 0.00 0.00 0.00 0.24 +0.03 25 0 272 0
29JUN26 177.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 650 0
30JUL26 92.50 C 0.00 0.00 0.00 51.35 +1.09 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 48.81 +0.91 34 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 46.37 +0.89 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 43.83 +1.10 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 41.88 +1.33 43 0 229 0
30JUL26 105.00 C 0.00 0.00 0.00 39.04 +0.70 35 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 36.64 +0.66 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 35.17 +1.49 42 0 151 0
30JUL26 112.50 C 0.00 0.00 0.00 31.94 +0.66 33 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 29.63 +1.08 32 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 27.36 +1.05 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 25.18 +0.77 31 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 22.87 +0.60 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 20.79 +1.21 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 18.78 +1.13 29 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 16.83 +1.04 29 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 15.00 +0.98 28 0 64 0
30JUL26 135.00 C 0.00 0.00 0.00 13.22 +0.47 28 0 65 0
30JUL26 137.50 C 0.00 0.00 0.00 11.71 +0.83 28 0 201 0
30JUL26 140.00 C 0.00 0.00 0.00 10.16 +0.62 27 0 370 0
30JUL26 142.50 C 8.41 8.41 8.38 8.76 +0.55 27 3 175 -1
30JUL26 145.00 C 0.00 0.00 0.00 7.48 +0.65 26 0 240 0
30JUL26 147.50 C 6.17 6.29 6.07 6.38 +0.43 26 35 427 -2
30JUL26 150.00 C 5.22 5.42 5.13 5.42 +0.41 26 4 582 0
30JUL26 152.50 C 4.32 4.55 4.32 4.55 +0.39 26 13 183 +1
30JUL26 155.00 C 3.60 3.79 3.60 3.79 +0.37 26 6 116 +1
30JUL26 157.50 C 3.12 3.12 3.12 3.19 +0.44 26 2 180 0
30JUL26 160.00 C 2.58 2.58 2.58 2.61 +0.38 26 100 559 +49
30JUL26 162.50 C 2.20 2.23 2.20 2.14 +0.39 26 2 717 0
30JUL26 165.00 C 0.00 0.00 0.00 1.73 +0.36 26 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 1.39 +0.33 26 0 500 0
30JUL26 170.00 C 0.00 0.00 0.00 1.12 +0.32 26 0 31 0
30JUL26 172.50 C 0.00 0.00 0.00 0.87 +0.27 25 0 13 0
30JUL26 175.00 C 0.00 0.00 0.00 0.70 +0.26 25 0 11 0
29SEP26 70.00 C 0.00 0.00 0.00 73.77 +1.22 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 71.28 +1.50 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 68.78 +1.14 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 66.28 +1.49 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 63.79 +1.18 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 61.31 +1.15 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 58.80 +1.15 31 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 56.32 +0.94 30 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 53.87 +1.06 30 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 51.63 +1.37 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 49.26 +1.02 35 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 46.47 +0.58 26 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 45.48 +2.75 43 0 213 0
29SEP26 102.50 C 0.00 0.00 0.00 41.88 +0.67 30 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 40.02 +1.54 34 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 37.18 +0.99 29 0 9 0
29SEP26 110.00 C 34.55 34.55 34.55 35.92 +1.54 36 2 319 -2
29SEP26 112.50 C 0.00 0.00 0.00 32.64 +0.91 29 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 30.75 +0.70 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 28.80 +1.38 31 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 25.44 +1.02 24 0 1,301 0
29SEP26 122.50 C 0.00 0.00 0.00 24.19 +0.96 28 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 22.27 +0.94 27 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 20.37 +0.26 27 0 395 0
29SEP26 130.00 C 18.28 18.28 18.24 19.17 +1.23 29 10 307 +8
29SEP26 132.50 C 0.00 0.00 0.00 16.36 +0.58 25 0 713 0
29SEP26 135.00 C 0.00 0.00 0.00 15.34 +1.04 27 0 1,259 0
29SEP26 137.50 C 0.00 0.00 0.00 13.61 +0.61 26 0 1,036 0
29SEP26 140.00 C 0.00 0.00 0.00 12.05 +0.45 26 0 8,727 0
29SEP26 142.50 C 0.00 0.00 0.00 10.76 +0.34 26 0 889 0
29SEP26 145.00 C 0.00 0.00 0.00 9.57 +0.61 26 0 1,780 0
29SEP26 147.50 C 0.00 0.00 0.00 8.40 +0.51 25 0 782 0
29SEP26 150.00 C 0.00 0.00 0.00 7.39 +0.43 25 0 1,749 0
29SEP26 152.50 C 0.00 0.00 0.00 6.50 +0.42 25 0 369 0
29SEP26 155.00 C 0.00 0.00 0.00 5.67 +0.33 25 0 753 0
29SEP26 157.50 C 4.88 4.88 4.88 4.97 +0.40 25 1 552 +1
29SEP26 160.00 C 4.15 4.15 4.15 4.32 +0.44 25 9 699 0
29SEP26 162.50 C 3.54 3.54 3.54 3.67 +0.43 25 1 601 0
29SEP26 165.00 C 0.00 0.00 0.00 3.11 +0.42 25 0 281 0
29SEP26 167.50 C 2.76 2.76 2.76 2.60 +0.39 25 2 230 -2
29SEP26 170.00 C 0.00 0.00 0.00 2.17 +0.37 24 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.79 +0.34 24 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.48 +0.33 24 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 1.20 +0.29 24 0 215 0
30DEC26 80.00 C 0.00 0.00 0.00 64.27 +1.39 31 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 61.85 +1.69 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 58.80 +1.15 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 56.45 +0.74 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.07 +1.03 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 51.78 +0.69 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.46 +0.61 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.16 +0.66 24 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 45.81 +1.55 33 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 42.59 +0.61 25 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 40.36 +0.60 26 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 38.15 +0.54 26 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 35.92 +0.46 26 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 33.48 +0.16 24 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 31.39 +0.45 24 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 29.36 +0.83 24 0 182 0
30DEC26 120.00 C 27.33 27.33 27.33 28.07 +1.03 27 6 264 0
30DEC26 122.50 C 0.00 0.00 0.00 25.80 -0.31 25 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 24.54 +0.95 27 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 22.79 +0.94 27 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 21.04 +0.86 27 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 19.42 +0.81 26 0 663 0
30DEC26 135.00 C 0.00 0.00 0.00 17.30 +0.26 25 0 954 0
30DEC26 137.50 C 0.00 0.00 0.00 16.31 +1.14 26 0 634 0
30DEC26 140.00 C 14.03 14.03 14.03 14.52 +0.61 25 30 507 -13
30DEC26 142.50 C 0.00 0.00 0.00 13.35 +0.71 25 0 606 0
30DEC26 145.00 C 11.57 11.57 11.57 12.00 +0.54 25 30 280 0
30DEC26 147.50 C 0.00 0.00 0.00 10.99 +0.62 25 0 320 0
30DEC26 150.00 C 0.00 0.00 0.00 9.88 +0.45 25 1,600 1,885 +1,600
30DEC26 152.50 C 0.00 0.00 0.00 9.02 +0.41 25 0 229 0
30DEC26 155.00 C 7.60 7.80 7.60 8.16 +0.45 25 7 171 +4
30DEC26 157.50 C 0.00 0.00 0.00 7.42 +0.42 25 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 6.73 +0.45 25 0 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 6.05 +0.39 25 0 640 0
30DEC26 165.00 C 5.04 5.04 5.04 5.50 +0.40 25 1 105 +1
30DEC26 167.50 C 0.00 0.00 0.00 4.97 +0.43 25 0 51 0
30DEC26 170.00 C 0.00 0.00 0.00 4.44 +0.36 25 0 166 0
30DEC26 172.50 C 0.00 0.00 0.00 4.04 +0.39 25 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.64 +0.40 25 0 89 0
30DEC26 177.50 C 3.00 3.00 3.00 3.24 +0.29 26 3 201 +3
30MAR27 90.00 C 0.00 0.00 0.00 55.66 +2.62 31 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 52.53 +0.62 22 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 50.26 +0.75 23 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 48.00 +0.19 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.81 +0.67 25 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 43.60 +1.03 25 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.40 +0.61 25 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 39.26 +0.55 25 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 37.14 +0.52 25 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 35.07 +0.96 25 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 33.09 +1.00 25 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 31.10 +0.91 25 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 29.16 +0.77 24 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 27.26 +0.53 24 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 26.33 +1.26 26 0 1,102 0
30MAR27 127.50 C 0.00 0.00 0.00 24.68 +0.51 26 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 23.11 +0.48 26 0 646 0
30MAR27 132.50 C 0.00 0.00 0.00 21.64 +0.55 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 20.17 +0.56 26 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 18.84 +1.13 26 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 17.03 +0.65 25 0 27 0
30MAR27 142.50 C 0.00 0.00 0.00 15.79 +0.65 25 0 30 0
30MAR27 145.00 C 13.50 13.50 13.50 14.71 +0.71 25 1 251 +1
30MAR27 147.50 C 0.00 0.00 0.00 13.66 +0.64 25 0 113 0
30MAR27 150.00 C 0.00 0.00 0.00 12.65 +0.53 25 0 530 0
30MAR27 152.50 C 0.00 0.00 0.00 11.78 +0.45 26 0 145 0
30MAR27 155.00 C 0.00 0.00 0.00 10.95 +0.41 26 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 10.13 +0.37 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.39 +0.25 26 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 8.73 +0.21 26 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 8.08 +0.18 26 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.43 +0.08 26 0 0 0
30MAR27 170.00 C 5.56 5.56 5.56 6.92 +0.04 26 5 5 +5
30MAR27 172.50 C 0.00 0.00 0.00 6.42 +0.01 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.91 -0.03 27 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 5.45 -0.08 27 0 35 0
TOTAL CALL 4,196 169,601 +1,867
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 82 0 25 0
24APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
24APR26 125.00 P 0.00 0.00 0.00 0.02 0.00 64 0 279 0
24APR26 127.50 P 0.00 0.00 0.00 0.03 0.00 58 0 206 0
24APR26 130.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 134 0
24APR26 132.50 P 0.04 0.04 0.04 0.08 -0.05 49 37 298 0
24APR26 135.00 P 0.15 0.15 0.15 0.13 -0.12 43 3 220 0
24APR26 137.50 P 0.22 0.22 0.19 0.24 -0.26 38 20 186 +14
24APR26 140.00 P 0.62 0.62 0.48 0.45 -0.54 33 24 491 +11
24APR26 142.50 P 1.36 1.36 1.11 0.92 -0.94 27 66 399 +37
24APR26 145.00 P 2.45 2.52 2.45 2.15 -1.27 27 20 20 +20
24APR26 147.50 P 0.00 0.00 0.00 3.97 -1.60 24 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 6.36 -1.52 28 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 8.81 -1.50 30 0 0 0
24APR26 155.00 P 0.00 0.00 0.00 11.30 -1.50 0 0 0 0
24APR26 157.50 P 0.00 0.00 0.00 13.80 -1.50 0 0 0 0
24APR26 160.00 P 0.00 0.00 0.00 16.30 -1.50 0 0 0 0
24APR26 162.50 P 0.00 0.00 0.00 18.80 -1.50 0 0 0 0
24APR26 165.00 P 0.00 0.00 0.00 21.30 -1.50 0 0 0 0
24APR26 167.50 P 0.00 0.00 0.00 23.80 -1.50 0 0 0 0
24APR26 170.00 P 0.00 0.00 0.00 26.30 -1.51 0 0 0 0
24APR26 172.50 P 0.00 0.00 0.00 28.80 -1.73 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 109 0 382 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 103 0 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 98 0 652 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 92 0 720 0
29APR26 100.00 P 0.02 0.02 0.02 0.01 0.00 86 2 1,363 -2
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 81 0 1,690 0
29APR26 105.00 P 0.03 0.03 0.03 0.01 0.00 76 1 1,180 -1
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,181 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,417 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1,803 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 -0.01 55 0 1,755 0
29APR26 117.50 P 0.06 0.06 0.06 0.01 -0.02 50 1 2,519 -1
29APR26 120.00 P 0.07 0.07 0.07 0.01 -0.04 45 19 3,320 0
29APR26 122.50 P 0.00 0.00 0.00 0.01 -0.06 41 0 2,079 0
29APR26 125.00 P 0.13 0.13 0.10 0.02 -0.09 39 5 2,865 -5
29APR26 127.50 P 0.15 0.15 0.14 0.03 -0.14 36 2 2,297 -2
29APR26 130.00 P 0.24 0.24 0.18 0.05 -0.21 33 224 3,919 +87
29APR26 132.50 P 0.30 0.30 0.22 0.09 -0.31 30 20 2,181 +8
29APR26 135.00 P 0.43 0.43 0.29 0.20 -0.43 29 529 2,872 +245
29APR26 137.50 P 0.78 0.78 0.57 0.44 -0.57 28 285 1,600 +22
29APR26 140.00 P 1.26 1.26 0.84 0.84 -0.74 26 473 1,955 +22
29APR26 142.50 P 2.35 2.35 1.54 1.56 -0.98 25 686 1,253 -67
29APR26 145.00 P 3.19 3.19 2.70 2.70 -1.23 23 161 1,700 +130
29APR26 147.50 P 5.20 5.20 5.20 4.43 -1.31 23 2 739 0
29APR26 150.00 P 7.40 7.40 7.40 6.45 -1.85 21 124 221 +120
29APR26 152.50 P 0.00 0.00 0.00 8.89 -1.50 25 0 0 0
29APR26 155.00 P 12.18 12.18 11.99 11.32 -1.50 26 68 176 +18
29APR26 157.50 P 0.00 0.00 0.00 13.80 -1.50 0 0 30 0
29APR26 160.00 P 0.00 0.00 0.00 16.30 -1.50 0 0 100 -242
29APR26 162.50 P 0.00 0.00 0.00 18.80 -1.50 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 21.30 -1.50 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 23.80 -1.50 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 26.30 -1.51 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 28.96 -1.57 67 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 31.46 -1.34 71 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 33.96 -1.34 76 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
30APR26 117.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
30APR26 120.00 P 0.00 0.00 0.00 0.01 -0.04 43 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 0.01 -0.07 38 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 0.02 -0.10 37 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 0.05 -0.14 36 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 0.09 -0.21 34 0 5 0
30APR26 132.50 P 0.00 0.00 0.00 0.17 -0.29 32 0 1 0
30APR26 135.00 P 0.49 0.50 0.49 0.33 -0.37 31 11 109 +7
30APR26 137.50 P 0.80 0.80 0.60 0.60 -0.50 29 23 42 +2
30APR26 140.00 P 1.43 1.43 1.00 1.02 -0.69 27 39 75 +26
30APR26 142.50 P 2.15 2.15 1.70 1.75 -0.86 26 121 151 +121
30APR26 145.00 P 0.00 0.00 0.00 2.88 -1.16 24 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 4.52 -1.62 23 0 0 0
30APR26 150.00 P 6.80 6.80 6.80 6.80 -1.50 27 2 2 +2
30APR26 152.50 P 0.00 0.00 0.00 8.95 -1.45 26 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 11.34 -1.48 26 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 13.80 -1.50 0 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 16.30 -1.50 0 0 0 0
30APR26 162.50 P 0.00 0.00 0.00 18.80 -1.50 0 0 0 0
30APR26 165.00 P 0.00 0.00 0.00 21.30 -1.50 0 0 0 0
30APR26 167.50 P 0.00 0.00 0.00 23.80 -1.50 0 0 0 0
30APR26 170.00 P 0.00 0.00 0.00 26.75 -1.13 71 0 0 0
30APR26 172.50 P 0.00 0.00 0.00 28.96 -1.57 64 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 524 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 -0.02 47 0 164 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 -0.04 42 0 722 0
28MAY26 100.00 P 0.00 0.00 0.00 0.02 -0.05 42 0 1,018 0
28MAY26 102.50 P 0.00 0.00 0.00 0.03 -0.06 41 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.04 -0.08 40 0 578 0
28MAY26 107.50 P 0.22 0.22 0.22 0.06 -0.10 39 3 1,368 -3
28MAY26 110.00 P 0.32 0.32 0.32 0.09 -0.12 38 3 1,247 +3
28MAY26 112.50 P 0.00 0.00 0.00 0.12 -0.17 37 0 879 0
28MAY26 115.00 P 0.39 0.39 0.39 0.18 -0.20 36 11 1,576 +11
28MAY26 117.50 P 0.00 0.00 0.00 0.25 -0.26 35 0 2,108 0
28MAY26 120.00 P 0.59 0.61 0.59 0.36 -0.30 35 52 7,536 +2
28MAY26 122.50 P 0.71 0.71 0.71 0.50 -0.34 34 25 1,424 0
28MAY26 125.00 P 0.92 0.92 0.85 0.70 -0.38 33 11 4,392 +3
28MAY26 127.50 P 1.20 1.20 1.01 0.96 -0.43 32 31 648 +25
28MAY26 130.00 P 1.63 1.63 1.30 1.26 -0.48 31 87 1,260 +50
28MAY26 132.50 P 1.96 1.96 1.77 1.63 -0.57 30 31 679 +24
28MAY26 135.00 P 2.56 2.56 2.12 2.13 -0.66 29 14 716 +1
28MAY26 137.50 P 2.96 2.97 2.80 2.78 -0.73 28 33 1,473 0
28MAY26 140.00 P 4.25 4.25 3.58 3.58 -0.89 27 28 423 -3
28MAY26 142.50 P 4.80 4.80 4.62 4.56 -0.92 26 65 157 -53
28MAY26 145.00 P 0.00 0.00 0.00 5.88 -0.99 26 0 157 0
28MAY26 147.50 P 7.64 7.64 7.38 7.39 -1.21 26 11 438 +8
28MAY26 150.00 P 0.00 0.00 0.00 9.05 -1.37 26 0 63 0
28MAY26 152.50 P 0.00 0.00 0.00 11.18 -1.38 27 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 12.94 -1.28 25 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 15.02 -1.17 24 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 17.49 -1.43 27 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 19.80 -2.09 27 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 22.18 -1.63 27 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 24.97 -1.88 34 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 27.16 -2.21 31 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 29.65 -1.47 33 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 32.09 -2.37 33 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 34.55 -1.50 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 67 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 61 0 652 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 627 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 48 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 4,532 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 -0.02 39 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.03 37 0 4,188 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 -0.04 35 0 1,640 0
29JUN26 95.00 P 0.00 0.00 0.00 0.02 -0.05 35 0 3,047 0
29JUN26 97.50 P 0.00 0.00 0.00 0.03 -0.06 34 0 1,020 0
29JUN26 100.00 P 0.00 0.00 0.00 0.04 -0.09 34 0 5,404 0
29JUN26 102.50 P 0.00 0.00 0.00 0.07 -0.11 34 0 3,569 0
29JUN26 105.00 P 0.00 0.00 0.00 0.10 -0.14 33 0 779 0
29JUN26 107.50 P 0.00 0.00 0.00 0.14 -0.18 32 0 1,400 0
29JUN26 110.00 P 0.00 0.00 0.00 0.20 -0.21 32 0 4,356 0
29JUN26 112.50 P 0.00 0.00 0.00 0.28 -0.27 31 0 2,529 0
29JUN26 115.00 P 0.96 0.96 0.96 0.39 -0.32 31 25 4,537 +25
29JUN26 117.50 P 1.05 1.05 1.05 0.54 -0.38 31 4 2,480 0
29JUN26 120.00 P 1.25 1.26 1.23 0.74 -0.43 30 10 2,557 +3
29JUN26 122.50 P 1.50 1.51 1.45 0.98 -0.49 30 34 2,172 -1
29JUN26 125.00 P 0.00 0.00 0.00 1.30 -0.56 30 0 2,304 0
29JUN26 127.50 P 2.20 2.20 2.20 1.70 -0.61 29 100 966 0
29JUN26 130.00 P 2.63 2.63 2.35 2.18 -0.61 29 252 2,728 +104
29JUN26 132.50 P 0.00 0.00 0.00 2.75 -0.59 28 0 779 0
29JUN26 135.00 P 3.83 3.83 3.55 3.39 -0.63 28 142 3,616 -1
29JUN26 137.50 P 4.33 4.33 4.17 4.09 -0.84 27 50 909 +20
29JUN26 140.00 P 5.44 5.44 5.25 4.97 -0.83 26 97 948 +70
29JUN26 142.50 P 6.65 6.65 6.36 6.11 -0.85 26 65 573 +60
29JUN26 145.00 P 7.86 7.86 7.67 7.33 -0.99 26 74 697 -1
29JUN26 147.50 P 0.00 0.00 0.00 8.75 -1.17 25 0 48 0
29JUN26 150.00 P 0.00 0.00 0.00 10.36 -1.26 25 0 145 0
29JUN26 152.50 P 0.00 0.00 0.00 12.19 -1.23 26 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 14.06 -1.26 25 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 16.03 -1.33 25 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 18.10 -1.38 25 0 158 0
29JUN26 162.50 P 0.00 0.00 0.00 20.28 -1.61 25 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 22.53 -1.83 25 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 25.20 -1.65 29 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 27.55 -1.82 29 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 29.95 -1.23 30 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 32.42 -2.04 31 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 34.75 -1.55 31 0 10 0
30JUL26 92.50 P 0.00 0.00 0.00 0.07 0.00 36 0 221 0
30JUL26 95.00 P 0.00 0.00 0.00 0.09 0.00 35 0 138 0
30JUL26 97.50 P 0.56 0.56 0.56 0.13 0.00 34 50 54 +50
30JUL26 100.00 P 0.00 0.00 0.00 0.17 -0.01 34 0 62 0
30JUL26 102.50 P 0.00 0.00 0.00 0.24 -0.01 34 0 8 0
30JUL26 105.00 P 0.80 0.80 0.80 0.32 -0.02 33 2 35 +2
30JUL26 107.50 P 0.00 0.00 0.00 0.42 -0.02 33 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.55 -0.05 32 0 3,030 0
30JUL26 112.50 P 0.00 0.00 0.00 0.70 -0.08 32 0 78 0
30JUL26 115.00 P 1.25 1.25 1.25 0.91 -0.09 31 2 269 +2
30JUL26 117.50 P 0.00 0.00 0.00 1.13 -0.16 31 0 291 0
30JUL26 120.00 P 1.87 1.87 1.87 1.44 -0.17 31 100 360 +100
30JUL26 122.50 P 2.15 2.15 2.15 1.78 -0.25 30 3 437 0
30JUL26 125.00 P 2.51 2.51 2.51 2.20 -0.29 30 22 3,571 0
30JUL26 127.50 P 2.96 2.96 2.81 2.69 -0.37 29 2 864 -2
30JUL26 130.00 P 3.39 3.39 3.20 3.20 -0.50 29 2 41 +2
30JUL26 132.50 P 0.00 0.00 0.00 3.73 -0.62 28 0 162 0
30JUL26 135.00 P 0.00 0.00 0.00 4.42 -0.69 27 0 1,470 0
30JUL26 137.50 P 5.42 5.42 5.42 5.24 -0.74 27 83 127 0
30JUL26 140.00 P 6.78 6.78 6.24 6.17 -0.78 26 144 229 +88
30JUL26 142.50 P 7.83 7.83 7.56 7.27 -0.92 26 84 236 +24
30JUL26 145.00 P 8.95 8.95 8.95 8.46 -1.05 25 1 25 +1
30JUL26 147.50 P 10.38 10.38 10.35 9.90 -1.09 25 2 94 +2
30JUL26 150.00 P 0.00 0.00 0.00 11.45 -1.21 25 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 13.17 -1.15 25 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 15.02 -1.13 26 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 16.93 -1.09 26 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 18.89 -1.15 26 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 20.96 -1.16 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 23.10 -1.26 25 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 25.62 -1.23 27 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 27.88 -1.49 28 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 30.11 -1.55 27 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 32.53 -1.93 28 0 0 0
29SEP26 70.00 P 0.32 0.32 0.32 0.01 0.00 36 25 694 +25
29SEP26 72.50 P 0.35 0.35 0.35 0.01 0.00 35 75 190 +75
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 33 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.08 -0.05 30 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.12 -0.05 30 0 612 0
29SEP26 95.00 P 0.95 0.95 0.93 0.16 -0.09 30 3 654 +3
29SEP26 97.50 P 0.00 0.00 0.00 0.22 -0.10 30 0 541 0
29SEP26 100.00 P 1.14 1.14 1.14 0.30 -0.14 30 10 711 +10
29SEP26 102.50 P 0.00 0.00 0.00 0.41 -0.16 29 0 1,527 0
29SEP26 105.00 P 1.45 1.45 1.45 0.53 -0.20 29 50 2,994 +50
29SEP26 107.50 P 0.00 0.00 0.00 0.70 -0.23 29 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 0.90 -0.27 29 0 4,886 0
29SEP26 112.50 P 0.00 0.00 0.00 1.14 -0.33 29 0 3,692 0
29SEP26 115.00 P 0.00 0.00 0.00 1.44 -0.36 28 0 2,029 0
29SEP26 117.50 P 0.00 0.00 0.00 1.78 -0.43 28 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 2.20 -0.46 28 0 1,315 0
29SEP26 122.50 P 3.48 3.48 3.37 2.66 -0.55 28 10 4,693 0
29SEP26 125.00 P 3.80 3.80 3.76 3.23 -0.57 28 152 2,704 -2
29SEP26 127.50 P 0.00 0.00 0.00 3.83 -0.67 28 0 476 0
29SEP26 130.00 P 0.00 0.00 0.00 4.58 -0.69 28 0 822 0
29SEP26 132.50 P 0.00 0.00 0.00 5.34 -0.77 27 0 1,211 0
29SEP26 135.00 P 0.00 0.00 0.00 6.27 -0.71 27 0 666 0
29SEP26 137.50 P 7.57 7.57 7.57 7.22 -0.72 27 1 913 -1
29SEP26 140.00 P 8.56 8.56 8.56 8.24 -0.78 27 2 5,908 +2
29SEP26 142.50 P 0.00 0.00 0.00 9.35 -0.86 26 0 775 0
29SEP26 145.00 P 0.00 0.00 0.00 10.68 -0.84 26 0 540 0
29SEP26 147.50 P 12.38 12.38 12.38 11.84 -1.13 26 1 80 +1
29SEP26 150.00 P 0.00 0.00 0.00 13.46 -1.05 26 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 15.01 -1.12 26 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 16.69 -1.29 26 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 18.20 -1.08 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 20.04 -1.08 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 21.93 -1.12 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 24.65 -0.41 27 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 26.68 -1.24 27 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 28.58 -1.50 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 30.87 -1.39 27 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 33.20 -1.26 27 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 35.46 -0.84 27 0 1,323 0
30DEC26 80.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 808 0
30DEC26 82.50 P 0.00 0.00 0.00 0.15 -0.03 31 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.20 -0.04 31 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.27 -0.05 31 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.35 -0.06 30 0 221 0
30DEC26 92.50 P 1.58 1.58 1.58 0.45 -0.06 30 1 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.56 -0.08 30 0 1,057 0
30DEC26 97.50 P 0.00 0.00 0.00 0.70 -0.10 30 0 128 0
30DEC26 100.00 P 1.80 1.90 1.80 0.88 -0.13 30 3 2,661 +1
30DEC26 102.50 P 0.00 0.00 0.00 1.09 -0.12 29 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 1.32 -0.12 29 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 1.59 -0.17 29 0 263 0
30DEC26 110.00 P 2.73 2.73 2.73 1.91 -0.24 29 5 805 +5
30DEC26 112.50 P 0.00 0.00 0.00 2.24 -0.32 28 0 2,124 0
30DEC26 115.00 P 3.60 3.60 3.60 2.68 -0.33 28 2 544 0
30DEC26 117.50 P 0.00 0.00 0.00 3.13 -0.37 28 0 1,404 0
30DEC26 120.00 P 0.00 0.00 0.00 3.66 -0.43 28 0 713 0
30DEC26 122.50 P 4.81 4.81 4.81 4.24 -0.44 28 1 293 0
30DEC26 125.00 P 0.00 0.00 0.00 4.86 -0.56 27 0 852 0
30DEC26 127.50 P 0.00 0.00 0.00 5.60 -0.57 27 0 238 0
30DEC26 130.00 P 0.00 0.00 0.00 6.34 -0.66 27 0 1,131 0
30DEC26 132.50 P 0.00 0.00 0.00 7.22 -0.71 27 0 165 0
30DEC26 135.00 P 0.00 0.00 0.00 8.14 -0.73 27 0 68 0
30DEC26 137.50 P 9.71 9.71 9.35 9.13 -0.86 26 2 308 0
30DEC26 140.00 P 10.55 10.55 10.55 10.24 -0.88 26 1 308 +1
30DEC26 142.50 P 0.00 0.00 0.00 11.36 -0.98 26 0 30 0
30DEC26 145.00 P 13.02 13.02 13.02 12.61 -1.01 26 1 31 0
30DEC26 147.50 P 0.00 0.00 0.00 13.97 -1.10 26 0 30 0
30DEC26 150.00 P 16.17 16.17 16.00 15.57 -1.01 26 1,606 1,700 +1,600
30DEC26 152.50 P 0.00 0.00 0.00 17.12 -0.71 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 18.43 -1.05 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 20.18 -1.07 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 22.64 -0.40 27 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 24.51 -0.74 27 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 26.42 -0.75 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 28.36 -1.01 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 30.46 -0.91 28 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 32.54 -0.94 28 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.65 -0.97 28 0 442 0
30DEC26 177.50 P 36.74 36.74 36.74 35.87 -1.71 25 5 762 0
30MAR27 90.00 P 0.00 0.00 0.00 0.35 -0.43 26 0 82 0
30MAR27 92.50 P 0.00 0.00 0.00 0.47 -0.50 26 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.61 -0.57 26 0 110 0
30MAR27 97.50 P 0.00 0.00 0.00 0.79 -0.64 26 0 9 0
30MAR27 100.00 P 2.80 2.80 2.70 0.99 -0.70 26 35 204 +25
30MAR27 102.50 P 0.00 0.00 0.00 1.26 -0.77 26 0 52 0
30MAR27 105.00 P 0.00 0.00 0.00 1.54 -0.83 26 0 231 0
30MAR27 107.50 P 0.00 0.00 0.00 1.91 -0.87 26 0 153 0
30MAR27 110.00 P 3.95 3.95 3.95 2.28 -0.96 26 6 363 +6
30MAR27 112.50 P 0.00 0.00 0.00 2.76 -0.94 26 0 129 0
30MAR27 115.00 P 0.00 0.00 0.00 3.26 -1.03 26 0 101 0
30MAR27 117.50 P 5.55 5.55 5.55 3.85 -1.04 26 11 232 +2
30MAR27 120.00 P 6.09 6.09 6.09 4.50 -1.02 26 8 995 -8
30MAR27 122.50 P 0.00 0.00 0.00 5.17 -1.11 26 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 6.00 -1.05 27 0 1,073 0
30MAR27 127.50 P 0.00 0.00 0.00 6.83 -1.04 27 0 116 0
30MAR27 130.00 P 9.09 9.12 9.09 7.76 -1.06 27 4 833 +4
30MAR27 132.50 P 0.00 0.00 0.00 8.78 -0.99 27 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 9.82 -0.98 27 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 11.00 -0.94 27 0 55 0
30MAR27 140.00 P 13.33 13.33 13.20 12.22 -0.87 27 7 8 +4
30MAR27 142.50 P 0.00 0.00 0.00 13.47 -0.87 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 14.88 -0.80 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.32 -0.88 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 17.81 -1.01 27 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 19.46 -1.08 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.15 -1.12 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.85 -1.19 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 24.66 -1.29 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.53 -1.34 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.43 -1.37 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 30.35 -1.47 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 32.40 -1.50 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 34.45 -1.55 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 36.53 -1.58 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.66 -1.63 30 0 5 0
TOTAL PUT 6,750 235,086 +2,991
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$ 7.28
29APR26 4.90 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.78 +0.07 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.28 +0.07 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.03 +0.07 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.78 +0.07 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.53 +0.07 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.29 +0.07 18 0 90 0
29APR26 7.25 C 0.08 0.08 0.08 0.08 +0.04 14 18 868 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 16 0 791 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 1,155 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 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 58 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.78 +0.07 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.28 +0.06 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.80 +0.07 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.55 +0.06 13 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.33 +0.05 14 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.16 +0.03 14 0 231 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 0.00 13 0 780 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 15 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 17 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 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
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 48 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.58 +0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.05 +0.07 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.80 +0.07 15 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.56 +0.06 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 +0.05 14 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.19 +0.05 16 0 125 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 +0.02 15 0 668 0
29JUN26 7.75 C 0.04 0.04 0.04 0.04 +0.02 17 750 1,433 +425
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 15 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 19 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.05 +0.07 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.80 +0.07 15 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.57 +0.07 16 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.36 +0.05 15 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.20 +0.03 15 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 +0.02 15 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 +0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.05 +0.07 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.81 +0.06 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.60 +0.06 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 +0.06 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 +0.04 17 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.19 +0.04 17 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 +0.03 17 0 1,037 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 +0.02 17 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 0.03 +0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 +0.06 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.83 +0.06 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.64 +0.05 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.48 +0.06 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.35 +0.04 16 0 59 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 +0.03 16 0 754 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 +0.02 16 0 68 0
30DEC26 8.00 C 0.00 0.00 0.00 0.13 +0.02 16 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 +0.01 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.01 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.38 +0.07 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.28 +0.07 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.03 +0.06 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.78 +0.06 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.53 +0.06 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.29 +0.06 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.06 +0.05 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.85 +0.04 15 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 +0.04 15 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 +0.03 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 +0.02 15 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 +0.02 15 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 +0.01 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 +0.01 15 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 0.00 15 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.06 0.00 15 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.04 0.00 15 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 16 0 0 0
TOTAL CALL 768 12,059 +425
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 0.00 128 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 46 0 179 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 421 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 1,384 0
29APR26 7.25 P 0.00 0.00 0.00 0.05 -0.03 15 0 843 0
29APR26 7.50 P 0.00 0.00 0.00 0.23 -0.06 17 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.47 -0.07 0 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.72 -0.07 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.25 -0.06 75 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.50 -0.06 85 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.75 -0.06 95 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.00 -0.06 104 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.25 -0.06 113 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.50 -0.06 121 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.75 -0.06 129 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.01 16 0 126 0
28MAY26 7.00 P 0.04 0.04 0.04 0.04 -0.01 15 50 2,643 +50
28MAY26 7.25 P 0.00 0.00 0.00 0.11 -0.04 14 0 720 0
28MAY26 7.50 P 0.00 0.00 0.00 0.26 -0.06 14 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.48 -0.06 15 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.25 -0.06 37 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.50 -0.06 42 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.75 -0.06 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.00 -0.06 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.25 -0.06 55 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.50 -0.06 59 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.75 -0.06 63 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 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 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 116 0
29JUN26 6.00 P 0.01 0.01 0.01 0.01 0.00 21 6 216 -6
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 270 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 16 0 961 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 -0.01 15 0 916 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 -0.02 15 0 633 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 -0.04 15 0 84 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 -0.05 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 -0.06 16 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.93 -0.07 14 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.18 -0.08 17 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.44 -0.07 25 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.69 -0.06 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 -0.06 31 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.19 -0.06 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 -0.06 38 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.68 -0.07 36 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.93 -0.07 38 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 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.01 16 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 -0.02 16 0 126 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 -0.03 15 0 80 0
30JUL26 7.25 P 0.00 0.00 0.00 0.33 -0.04 16 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.51 -0.04 16 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.71 -0.06 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.94 -0.07 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.19 -0.07 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.44 -0.07 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.69 -0.06 24 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.94 -0.06 27 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.19 -0.06 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.44 -0.06 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 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 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 0.00 18 0 310 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 0.00 18 0 305 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 -0.01 18 0 824 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.02 18 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 -0.02 18 0 51 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 -0.03 18 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.76 -0.05 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.97 -0.06 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 -0.06 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 -0.07 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 -0.07 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.98 -0.07 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.24 -0.07 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 -0.06 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.74 -0.07 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.99 -0.06 39 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 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 -0.01 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 -0.01 17 0 118 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 -0.02 16 0 295 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 -0.01 17 0 575 0
30DEC26 7.00 P 0.00 0.00 0.00 0.33 -0.03 17 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 -0.03 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 -0.04 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.79 -0.05 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.99 -0.06 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.06 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 -0.06 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.73 -0.07 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.98 -0.07 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 -0.07 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 -0.06 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.74 -0.07 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.99 -0.06 33 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 0.01 0.00 16 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 -0.01 15 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.02 15 0 26 0
30MAR27 6.50 P 0.00 0.00 0.00 0.16 -0.03 15 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 -0.04 15 0 52 0
30MAR27 7.00 P 0.00 0.00 0.00 0.35 -0.04 16 0 610 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.05 16 0 437 0
30MAR27 7.50 P 0.00 0.00 0.00 0.62 -0.06 15 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.80 -0.06 15 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.00 -0.06 15 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 -0.07 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 -0.07 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 -0.07 20 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 -0.08 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.24 -0.07 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.50 -0.06 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.74 -0.07 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.99 -0.06 30 0 0 0
TOTAL PUT 56 17,758 +44
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$ 30.70
29APR26 19.50 C 0.00 0.00 0.00 11.21 +0.53 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.71 +0.50 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.71 +0.49 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.71 +0.52 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.71 +0.50 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.71 +0.50 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.71 +0.52 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.71 +0.51 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.71 +0.51 0 0 40 0
29APR26 28.00 C 0.00 0.00 0.00 2.72 +0.51 28 0 15 0
29APR26 29.00 C 1.37 1.37 1.37 1.72 +0.41 18 2 148 +2
29APR26 30.00 C 0.00 0.00 0.00 0.87 +0.28 23 0 255 0
29APR26 31.00 C 0.18 0.24 0.18 0.32 +0.13 24 19 486 +19
29APR26 32.00 C 0.00 0.00 0.00 0.08 +0.04 25 0 615 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 66 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 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 85 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 96 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.75 +0.52 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.75 +0.52 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.75 +0.52 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.75 +0.51 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.76 +0.52 28 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.77 +0.53 28 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.77 +0.51 23 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.79 +0.49 22 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 2.86 +0.45 22 0 91 0
28MAY26 29.00 C 1.58 2.00 1.58 2.00 +0.36 22 52 320 +37
28MAY26 30.00 C 1.37 1.37 1.37 1.30 +0.28 22 15 169 +15
28MAY26 31.00 C 0.65 0.74 0.65 0.74 +0.17 21 7 147 +7
28MAY26 32.00 C 0.43 0.43 0.43 0.39 +0.10 21 15 214 0
28MAY26 33.00 C 0.00 0.00 0.00 0.19 +0.05 22 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.09 +0.03 22 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 64 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 13.25 +0.52 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.75 +0.52 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.25 +0.52 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.75 +0.52 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.25 +0.51 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.76 +0.52 44 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.76 +0.52 35 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.76 +0.52 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.75 +0.46 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.76 +0.46 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.77 +0.51 0 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.77 +0.48 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.83 +0.47 23 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.93 +0.42 23 0 78 0
29JUN26 29.00 C 0.00 0.00 0.00 2.10 +0.33 22 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.46 +0.28 23 0 82 0
29JUN26 31.00 C 0.00 0.00 0.00 0.94 +0.20 22 0 92 0
29JUN26 32.00 C 0.61 0.61 0.56 0.57 +0.13 22 21 122 +21
29JUN26 33.00 C 0.00 0.00 0.00 0.33 +0.08 22 0 306 0
29JUN26 34.00 C 0.00 0.00 0.00 0.19 +0.05 23 0 328 0
29JUN26 35.00 C 0.00 0.00 0.00 0.11 +0.03 23 0 264 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 112 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.76 +0.52 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.76 +0.52 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.76 +0.52 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.77 +0.48 29 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.77 +0.47 23 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.77 +0.50 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.78 +0.47 19 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.87 +0.46 23 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.02 +0.42 23 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.25 +0.34 23 0 105 0
30JUL26 30.00 C 0.00 0.00 0.00 1.63 +0.26 23 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 1.14 +0.20 23 0 15 0
30JUL26 32.00 C 0.79 0.79 0.79 0.79 +0.16 23 8 80 +8
30JUL26 33.00 C 0.00 0.00 0.00 0.51 +0.10 23 0 120 0
30JUL26 34.00 C 0.00 0.00 0.00 0.33 +0.08 23 0 88 0
30JUL26 35.00 C 0.00 0.00 0.00 0.21 +0.05 23 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 0.14 +0.04 23 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 22 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 12.25 +0.52 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.75 +0.52 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.25 +0.51 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.76 +0.52 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.76 +0.52 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.76 +0.52 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.77 +0.48 26 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.77 +0.47 21 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.77 +0.46 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.81 +0.40 20 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 4.02 +0.42 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.26 +0.38 24 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.60 +0.32 24 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.99 +0.27 23 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.55 +0.23 23 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.18 +0.18 23 0 38 0
29SEP26 33.00 C 0.00 0.00 0.00 0.89 +0.14 23 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.67 +0.12 23 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 +0.09 23 0 150 0
29SEP26 36.00 C 0.29 0.29 0.29 0.36 +0.08 23 15 87 -6
29SEP26 37.00 C 0.00 0.00 0.00 0.26 +0.06 23 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 0.18 +0.04 23 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 +0.02 24 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 11.25 +0.51 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.76 +0.52 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.76 +0.52 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.76 +0.51 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.77 +0.48 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.81 +0.50 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.77 +0.34 14 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.04 +0.42 22 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.28 +0.38 22 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.61 +0.34 23 0 75 0
30DEC26 29.00 C 2.43 2.57 2.43 3.01 +0.38 22 30 182 +30
30DEC26 30.00 C 1.97 2.23 1.97 2.41 +0.25 22 32 133 +32
30DEC26 31.00 C 0.00 0.00 0.00 1.97 +0.21 22 0 38 0
30DEC26 32.00 C 1.50 1.50 1.50 1.60 +0.19 22 70 92 +70
30DEC26 33.00 C 0.00 0.00 0.00 1.29 +0.17 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 1.03 +0.14 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.80 +0.10 22 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.63 +0.09 22 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.49 +0.08 22 0 17 0
30DEC26 38.00 C 0.30 0.34 0.30 0.38 +0.05 22 10 49 -2
30DEC26 39.00 C 0.00 0.00 0.00 0.29 +0.05 22 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.23 +0.04 23 0 43 0
30DEC26 41.00 C 0.17 0.17 0.16 0.17 +0.02 23 40 73 -40
30DEC26 42.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.10 +0.02 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 10.76 +0.52 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.76 +0.52 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.77 +0.51 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.80 +0.48 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.89 +0.46 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.04 +0.42 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.27 +0.40 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.57 +0.37 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.93 +0.34 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.35 +0.39 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.75 +0.25 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.31 +0.23 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.93 +0.21 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.60 +0.17 21 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 1.31 +0.14 21 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.07 +0.13 21 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.87 +0.10 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.70 +0.08 21 0 30 0
30MAR27 38.00 C 0.51 0.51 0.51 0.57 +0.07 21 15 15 +15
30MAR27 39.00 C 0.00 0.00 0.00 0.48 +0.06 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.38 +0.05 22 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.30 +0.05 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.23 +0.03 22 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.19 +0.03 22 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.14 +0.02 22 0 0 0
TOTAL CALL 351 11,961 +208
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 72 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 61 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 118 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 40 0 81 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 185 0
29APR26 29.00 P 0.05 0.05 0.05 0.03 -0.08 25 14 243 -14
29APR26 30.00 P 0.34 0.34 0.28 0.18 -0.22 25 7 342 -3
29APR26 31.00 P 1.05 1.05 0.65 0.63 -0.36 25 69 322 -56
29APR26 32.00 P 0.00 0.00 0.00 1.40 -0.47 28 0 503 0
29APR26 33.00 P 0.00 0.00 0.00 2.30 -0.52 0 0 35 0
29APR26 34.00 P 0.00 0.00 0.00 3.30 -0.52 0 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 4.30 -0.52 0 0 0 0
29APR26 36.00 P 5.76 5.78 5.69 5.30 -0.52 0 28 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.30 -0.52 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.32 -0.50 71 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.32 -0.53 79 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.33 -0.49 90 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.31 -0.51 86 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.30 -0.52 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.34 -0.48 114 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.30 -0.52 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 -0.03 22 0 28 0
28MAY26 28.00 P 0.12 0.12 0.12 0.09 -0.08 22 10 161 -10
28MAY26 29.00 P 0.27 0.27 0.27 0.24 -0.16 22 8 170 0
28MAY26 30.00 P 0.73 0.75 0.72 0.55 -0.23 22 16 85 -6
28MAY26 31.00 P 1.24 1.24 1.06 1.02 -0.32 22 21 63 -9
28MAY26 32.00 P 0.00 0.00 0.00 1.68 -0.38 23 0 103 0
28MAY26 33.00 P 0.00 0.00 0.00 2.44 -0.47 22 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.34 -0.50 22 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 4.42 -0.40 32 0 19 0
28MAY26 36.00 P 0.00 0.00 0.00 5.37 -0.45 34 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.30 -0.52 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.32 -0.50 37 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.32 -0.53 41 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.33 -0.49 46 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.31 -0.51 45 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.30 -0.52 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.34 -0.48 57 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.30 -0.52 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.05 23 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.22 -0.09 23 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.43 -0.15 23 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 0.75 -0.20 23 0 85 0
29JUN26 30.00 P 0.00 0.00 0.00 1.20 -0.26 23 0 162 0
29JUN26 31.00 P 0.00 0.00 0.00 1.78 -0.33 23 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 2.48 -0.37 23 0 150 0
29JUN26 33.00 P 0.00 0.00 0.00 3.25 -0.44 23 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.12 -0.47 23 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.04 -0.58 23 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.04 -0.55 26 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.03 -0.43 29 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 7.98 -0.49 27 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 8.95 -0.52 23 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 9.95 -0.51 26 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 10.94 -0.52 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 11.94 -0.51 27 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 12.94 -0.51 31 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.93 -0.52 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 -0.02 23 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.19 -0.07 23 0 3 0
30JUL26 27.00 P 0.00 0.00 0.00 0.36 -0.12 23 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.62 -0.15 23 0 30 0
30JUL26 29.00 P 0.00 0.00 0.00 0.96 -0.20 23 0 135 0
30JUL26 30.00 P 0.00 0.00 0.00 1.43 -0.24 23 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 1.99 -0.28 23 0 23 0
30JUL26 32.00 P 0.00 0.00 0.00 2.66 -0.34 23 0 21 0
30JUL26 33.00 P 0.00 0.00 0.00 3.40 -0.42 23 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.23 -0.45 23 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.12 -0.56 23 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.10 -0.52 25 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.05 -0.54 26 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.03 -0.55 27 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.02 -0.45 29 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.95 -0.51 24 0 0 0
29SEP26 18.50 P 0.01 0.01 0.01 0.01 0.00 30 130 130 +130
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 -0.03 24 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.26 -0.06 24 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.43 -0.08 24 0 112 0
29SEP26 27.00 P 0.00 0.00 0.00 0.66 -0.13 24 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.97 -0.17 24 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.37 -0.22 24 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.86 -0.26 24 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 2.43 -0.23 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.00 -0.33 24 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.71 -0.37 24 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.48 -0.41 24 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.47 -0.45 26 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.38 -0.47 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.31 -0.49 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.28 -0.51 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.27 -0.48 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.26 -0.46 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.23 -0.47 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.21 -0.47 38 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.19 -0.47 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.17 -0.28 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 -0.03 23 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 -0.05 23 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 -0.07 23 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.43 -0.09 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.64 -0.12 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.91 -0.15 23 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 1.26 -0.19 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.67 -0.24 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.16 -0.28 23 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 2.73 -0.31 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.27 -0.33 22 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 3.95 -0.36 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.69 -0.55 22 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.65 -0.44 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.51 -0.46 25 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.42 -0.47 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.36 -0.49 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.32 -0.51 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.30 -0.42 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.23 -0.47 31 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.21 -0.47 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.19 -0.47 33 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.17 -0.28 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.14 -0.04 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.24 -0.06 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.38 -0.07 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.56 -0.10 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.79 -0.12 22 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.09 -0.15 22 0 8 0
30MAR27 28.00 P 0.00 0.00 0.00 1.45 -0.19 22 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 1.88 -0.23 22 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.36 -0.28 22 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 2.93 -0.30 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.56 -0.21 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.12 -0.35 22 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 4.98 -0.40 23 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.78 -0.31 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.51 -0.46 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.42 -0.47 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.36 -0.49 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.32 -0.51 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.30 -0.42 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.23 -0.47 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.21 -0.47 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.19 -0.47 30 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.17 -0.28 31 0 0 0
TOTAL PUT 303 8,699 +32
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$ 6.34
29APR26 4.20 C 0.00 0.00 0.00 2.15 +0.11 136 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.04 +0.10 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.95 +0.11 122 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.84 +0.09 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.74 +0.10 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.64 +0.10 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.55 +0.11 96 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.44 +0.10 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.35 +0.10 83 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.11 +0.11 81 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.84 +0.09 0 0 377 0
29APR26 5.75 C 0.52 0.52 0.52 0.60 +0.10 39 6 1,851 0
29APR26 6.00 C 0.00 0.00 0.00 0.38 +0.08 41 0 879 0
29APR26 6.25 C 0.00 0.00 0.00 0.20 +0.05 40 0 1,372 0
29APR26 6.50 C 0.09 0.14 0.09 0.08 +0.01 38 35 308 +5
29APR26 6.75 C 0.05 0.05 0.05 0.04 +0.01 44 40 326 -3
29APR26 7.00 C 0.03 0.03 0.03 0.01 0.00 42 4 560 0
29APR26 7.25 C 0.02 0.02 0.02 0.01 0.00 53 40 6,068 -40
29APR26 7.50 C 0.02 0.02 0.02 0.01 0.00 63 40 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 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 0.00 100 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 116 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 2.19 +0.14 86 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.09 +0.13 81 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.00 +0.15 82 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.87 +0.12 63 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.79 +0.14 69 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.69 +0.13 66 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.58 +0.12 58 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.49 +0.13 58 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.40 +0.14 58 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.13 +0.11 42 0 480 0
28MAY26 5.50 C 0.79 0.79 0.79 0.91 +0.11 42 3 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.68 +0.10 36 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.48 +0.08 34 0 596 0
28MAY26 6.25 C 0.26 0.39 0.25 0.33 +0.06 34 433 934 +432
28MAY26 6.50 C 0.21 0.21 0.21 0.22 +0.04 35 5 147 0
28MAY26 6.75 C 0.00 0.00 0.00 0.13 +0.03 34 0 177 0
28MAY26 7.00 C 0.00 0.00 0.00 0.08 +0.02 35 0 120 0
28MAY26 7.25 C 0.07 0.09 0.07 0.04 +0.01 34 6 406 0
28MAY26 7.50 C 0.05 0.07 0.05 0.03 +0.01 37 298 517 +237
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 3.90 C 0.00 0.00 0.00 2.47 +0.11 58 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.38 +0.12 61 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.26 +0.10 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.19 +0.12 59 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.09 +0.12 56 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.00 +0.13 57 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.89 +0.12 51 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.80 +0.13 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.70 +0.13 48 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.59 +0.12 42 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.49 +0.11 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.40 +0.11 40 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.19 +0.13 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.97 +0.13 38 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.76 +0.10 35 0 510 0
29JUN26 6.00 C 0.56 0.56 0.56 0.56 +0.06 32 32 507 -32
29JUN26 6.25 C 0.00 0.00 0.00 0.42 +0.04 32 0 801 0
29JUN26 6.50 C 0.00 0.00 0.00 0.31 +0.04 33 0 906 0
29JUN26 6.75 C 0.00 0.00 0.00 0.23 +0.04 34 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 729 0
29JUN26 7.25 C 0.00 0.00 0.00 0.11 +0.01 34 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 0.00 34 0 639 0
29JUN26 7.75 C 0.00 0.00 0.00 0.05 +0.01 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 34 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 35 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.89 +0.11 53 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.81 +0.13 56 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.70 +0.12 50 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.61 +0.13 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.51 +0.12 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.40 +0.11 41 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.19 +0.12 43 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.97 +0.11 40 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.77 +0.11 38 0 0 0
30JUL26 6.00 C 0.67 0.67 0.67 0.58 +0.07 35 83 318 -53
30JUL26 6.25 C 0.00 0.00 0.00 0.44 +0.04 35 0 130 0
30JUL26 6.50 C 0.29 0.29 0.29 0.34 +0.05 36 1 121 +1
30JUL26 6.75 C 0.00 0.00 0.00 0.25 +0.05 36 0 60 0
30JUL26 7.00 C 0.00 0.00 0.00 0.17 +0.03 35 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.12 +0.02 35 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 +0.02 36 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 +0.01 36 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 60 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30JUL26 8.50 C 0.07 0.07 0.07 0.02 +0.01 37 30 30 +30
29SEP26 4.20 C 0.00 0.00 0.00 2.19 +0.12 56 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.12 +0.14 61 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.02 +0.15 58 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.89 +0.11 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.81 +0.13 50 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.70 +0.12 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.61 +0.12 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.51 +0.12 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.41 +0.12 40 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.20 +0.12 40 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.99 +0.11 38 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.81 +0.11 37 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.63 +0.10 35 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.49 +0.05 34 0 1,523 0
29SEP26 6.50 C 0.37 0.42 0.37 0.39 +0.05 35 12 81 +12
29SEP26 6.75 C 0.35 0.35 0.35 0.31 +0.05 35 2 43 +2
29SEP26 7.00 C 0.26 0.27 0.26 0.24 +0.04 35 10 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 +0.04 36 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.15 +0.04 36 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 +0.02 35 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.09 +0.02 36 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.07 +0.02 36 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.01 35 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 +0.01 36 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.19 +0.12 49 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.12 +0.14 53 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.02 +0.15 50 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.90 +0.12 44 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.81 +0.13 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.72 +0.13 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.62 +0.13 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.53 +0.13 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.44 +0.13 39 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.20 +0.10 35 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 1.02 +0.10 35 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.85 +0.09 34 0 21 0
30DEC26 6.00 C 0.70 0.70 0.70 0.66 +0.04 31 5 175 -5
30DEC26 6.25 C 0.00 0.00 0.00 0.57 +0.04 33 0 302 0
30DEC26 6.50 C 0.51 0.51 0.51 0.48 +0.05 33 6 112 +6
30DEC26 6.75 C 0.41 0.41 0.41 0.39 +0.03 33 6 103 +6
30DEC26 7.00 C 0.00 0.00 0.00 0.32 +0.03 33 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 +0.02 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 +0.02 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
30DEC26 8.00 C 0.20 0.20 0.20 0.15 +0.02 33 10 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 +0.01 33 0 0 0
30DEC26 8.50 C 0.16 0.16 0.16 0.10 +0.01 33 10 10 +10
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 33 0 150 0
30MAR27 4.40 C 0.00 0.00 0.00 2.02 +0.14 45 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.90 +0.12 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.81 +0.12 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.72 +0.13 39 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.63 +0.13 38 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.53 +0.11 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.44 +0.11 35 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.22 +0.08 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.07 +0.10 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.90 +0.07 32 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 +0.03 31 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 +0.05 32 0 46 0
30MAR27 6.50 C 0.00 0.00 0.00 0.58 +0.05 33 0 9 0
30MAR27 6.75 C 0.00 0.00 0.00 0.49 +0.04 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.42 +0.04 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.36 +0.03 33 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.30 +0.03 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 +0.03 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.22 +0.02 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 +0.01 32 0 0 0
30MAR27 8.50 C 0.22 0.23 0.22 0.16 +0.02 32 10 10 +10
TOTAL CALL 1,127 32,730 +618
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 127 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 120 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 114 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 107 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 101 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 94 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 88 0 152 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 212 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 672 0
29APR26 5.75 P 0.02 0.02 0.02 0.01 -0.01 42 80 824 -75
29APR26 6.00 P 0.06 0.06 0.02 0.03 -0.03 38 97 473 +29
29APR26 6.25 P 0.07 0.09 0.07 0.11 -0.05 40 20 163 +20
29APR26 6.50 P 0.19 0.23 0.19 0.25 -0.08 42 42 93 -1
29APR26 6.75 P 0.54 0.54 0.54 0.45 -0.09 45 6 10 -2
29APR26 7.00 P 0.00 0.00 0.00 0.67 -0.11 44 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.91 -0.12 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.19 -0.08 82 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.41 -0.11 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.67 -0.10 86 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.92 -0.09 95 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.17 -0.10 104 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.41 -0.11 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.67 -0.10 120 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 50 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 47 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 44 0 144 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 172 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 621 0
28MAY26 5.50 P 0.00 0.00 0.00 0.03 0.00 34 0 1,083 0
28MAY26 5.75 P 0.06 0.06 0.05 0.06 -0.02 33 12 445 +2
28MAY26 6.00 P 0.11 0.11 0.11 0.12 -0.03 33 30 295 +5
28MAY26 6.25 P 0.00 0.00 0.00 0.22 -0.05 33 0 59 0
28MAY26 6.50 P 0.00 0.00 0.00 0.36 -0.07 34 0 10 0
28MAY26 6.75 P 0.46 0.46 0.46 0.54 -0.07 36 6 36 +6
28MAY26 7.00 P 0.00 0.00 0.00 0.72 -0.11 33 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.95 -0.11 36 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.19 -0.11 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.45 -0.09 48 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.67 -0.10 43 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.92 -0.10 48 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.17 -0.11 52 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.42 -0.11 56 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.67 -0.11 60 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 53 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 48 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 41 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 -0.01 32 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 259 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 -0.01 34 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 -0.01 34 0 448 0
29JUN26 5.75 P 0.16 0.16 0.16 0.13 -0.03 34 30 438 +30
29JUN26 6.00 P 0.00 0.00 0.00 0.22 -0.04 35 0 166 0
29JUN26 6.25 P 0.37 0.37 0.37 0.33 -0.05 35 13 150 0
29JUN26 6.50 P 0.00 0.00 0.00 0.46 -0.07 34 0 344 0
29JUN26 6.75 P 0.65 0.65 0.65 0.63 -0.08 36 6 401 +6
29JUN26 7.00 P 0.00 0.00 0.00 0.81 -0.09 36 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.02 -0.09 37 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.24 -0.10 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.48 -0.10 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.72 -0.10 45 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.97 -0.10 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.22 -0.11 53 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.46 -0.12 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.70 -0.12 56 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 1 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.05 -0.01 35 0 2 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 -0.01 34 0 27 0
30JUL26 4.90 P 0.00 0.00 0.00 0.07 -0.02 34 0 27 0
30JUL26 5.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 117 0
30JUL26 5.25 P 0.00 0.00 0.00 0.16 -0.02 35 0 65 0
30JUL26 5.50 P 0.21 0.21 0.21 0.24 -0.03 35 181 358 -181
30JUL26 5.75 P 0.00 0.00 0.00 0.34 -0.04 34 0 330 0
30JUL26 6.00 P 0.40 0.40 0.40 0.47 -0.04 34 150 150 +60
30JUL26 6.25 P 0.00 0.00 0.00 0.61 -0.06 33 0 60 0
30JUL26 6.50 P 0.00 0.00 0.00 0.79 -0.07 34 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 0.98 -0.08 34 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.18 -0.11 34 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.38 -0.13 31 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.66 -0.08 40 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.88 -0.10 39 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.08 -0.14 29 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.33 -0.12 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.58 -0.11 35 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.04 0.00 36 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.05 0.00 36 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 0.00 36 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.07 0.00 35 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 0.00 35 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 0.00 35 0 152 0
29SEP26 4.90 P 0.11 0.11 0.11 0.14 -0.01 35 155 247 +150
29SEP26 5.00 P 0.00 0.00 0.00 0.17 0.00 35 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.24 -0.01 34 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.33 -0.02 34 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.44 -0.02 34 0 1,615 0
29SEP26 6.00 P 0.53 0.53 0.50 0.57 -0.06 34 34 1,601 -11
29SEP26 6.25 P 0.00 0.00 0.00 0.71 -0.05 33 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 0.90 -0.05 35 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.05 -0.09 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.27 -0.07 35 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.47 -0.09 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.68 -0.10 34 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.92 -0.09 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.14 -0.09 36 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.37 -0.10 36 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.61 -0.10 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.84 -0.11 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.08 -0.11 34 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 34 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.01 33 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 -0.02 33 0 27 0
30DEC26 4.60 P 0.11 0.11 0.11 0.12 -0.02 32 5 56 -5
30DEC26 4.70 P 0.00 0.00 0.00 0.15 -0.01 33 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.02 32 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.03 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.03 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.03 32 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.40 -0.04 32 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 -0.05 32 0 71 0
30DEC26 6.00 P 0.63 0.63 0.63 0.67 -0.02 33 4 72 -4
30DEC26 6.25 P 0.00 0.00 0.00 0.78 -0.07 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.95 -0.08 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 -0.07 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.34 -0.07 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.54 -0.08 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.74 -0.10 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.96 -0.08 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.17 -0.11 33 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.41 -0.09 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.64 -0.08 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.87 -0.10 34 0 0 0
30MAR27 4.40 P 0.11 0.11 0.11 0.14 -0.01 32 10 22 +10
30MAR27 4.50 P 0.00 0.00 0.00 0.15 -0.02 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 -0.02 32 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 -0.01 32 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 -0.02 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 -0.02 31 0 0 0
30MAR27 5.00 P 0.24 0.24 0.24 0.28 -0.03 31 1 31 +1
30MAR27 5.25 P 0.00 0.00 0.00 0.37 -0.03 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.47 -0.03 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 -0.03 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.71 -0.05 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.85 -0.06 31 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.02 -0.05 31 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.19 -0.08 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.39 -0.07 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.59 -0.07 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.79 -0.08 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.00 -0.09 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.23 -0.08 34 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.44 -0.09 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.66 -0.10 33 0 0 0
TOTAL PUT 882 22,815 +40
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$ 95.40
29APR26 52.50 C 0.00 0.00 0.00 42.93 +0.85 127 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 40.60 +1.12 186 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 37.93 +0.95 92 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 35.60 +1.12 160 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 33.11 +1.05 148 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 30.61 +0.99 136 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 28.05 +0.94 116 0 0 0
29APR26 70.00 C 25.50 25.50 25.50 26.20 +1.56 155 2 3 0
29APR26 72.50 C 0.00 0.00 0.00 23.13 +1.13 104 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 20.44 +0.79 51 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 17.97 +0.40 61 0 13 0
29APR26 80.00 C 0.00 0.00 0.00 15.57 +0.92 66 0 66 0
29APR26 82.50 C 0.00 0.00 0.00 13.10 +0.79 59 0 163 0
29APR26 85.00 C 0.00 0.00 0.00 10.86 +0.75 62 0 256 0
29APR26 87.50 C 0.00 0.00 0.00 8.64 +0.56 59 0 153 0
29APR26 90.00 C 0.00 0.00 0.00 6.68 +0.41 59 0 368 0
29APR26 92.50 C 3.78 5.28 3.78 4.95 +0.21 58 22 96 -2
29APR26 95.00 C 2.80 3.98 2.80 3.60 +0.20 59 15 136 +2
29APR26 97.50 C 2.08 2.94 1.88 2.54 +0.06 60 81 141 +3
29APR26 100.00 C 1.51 2.00 1.50 1.68 -0.01 60 44 214 +4
29APR26 102.50 C 1.15 1.15 1.15 1.07 -0.04 60 4 85 -3
29APR26 105.00 C 0.80 1.00 0.69 0.65 -0.06 60 13 109 +6
29APR26 107.50 C 0.56 0.60 0.56 0.38 -0.05 60 5 166 0
29APR26 110.00 C 0.36 0.46 0.34 0.21 -0.05 59 11 83 +1
29APR26 112.50 C 0.26 0.26 0.26 0.12 -0.03 60 2 72 +1
29APR26 115.00 C 0.00 0.00 0.00 0.06 -0.03 59 0 94 0
29APR26 117.50 C 0.00 0.00 0.00 0.03 -0.02 59 0 38 0
29APR26 120.00 C 0.00 0.00 0.00 0.02 -0.01 61 0 95 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 22 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 14 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 87 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 94 0 21 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 98 0 95 0
28MAY26 55.00 C 0.00 0.00 0.00 40.60 +0.41 76 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 38.28 +0.91 85 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 35.60 +1.09 63 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 33.16 +0.44 64 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 31.06 +1.41 78 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 28.70 +1.37 75 0 0 0
28MAY26 70.00 C 25.80 25.80 25.80 26.20 +1.00 69 2 3 +2
28MAY26 72.50 C 0.00 0.00 0.00 23.68 +1.25 62 0 66 0
28MAY26 75.00 C 0.00 0.00 0.00 21.71 +1.26 66 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 19.12 +0.63 58 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 16.88 +0.59 55 0 40 0
28MAY26 82.50 C 0.00 0.00 0.00 14.91 +0.19 56 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 13.58 +0.59 61 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 11.92 +0.53 61 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 10.40 +0.48 61 0 44 0
28MAY26 92.50 C 0.00 0.00 0.00 8.82 +0.48 60 0 41 0
28MAY26 95.00 C 7.88 7.88 7.88 7.70 +0.44 61 2 96 +2
28MAY26 97.50 C 5.90 6.80 5.86 6.68 +0.28 62 10 81 +3
28MAY26 100.00 C 6.05 6.05 5.78 5.78 +0.24 62 2 194 +2
28MAY26 102.50 C 5.00 5.01 4.92 4.93 +0.24 62 3 96 +1
28MAY26 105.00 C 3.72 4.63 3.72 4.15 +0.20 62 12 83 +1
28MAY26 107.50 C 0.00 0.00 0.00 3.47 +0.16 62 0 62 0
28MAY26 110.00 C 3.14 3.29 3.14 2.89 +0.13 62 3 45 +2
28MAY26 112.50 C 2.76 2.76 2.76 2.40 +0.11 62 1 26 -1
28MAY26 115.00 C 2.50 2.52 2.50 1.98 +0.09 62 6 83 +6
28MAY26 117.50 C 2.09 2.26 2.09 1.62 +0.07 62 5 12 +3
28MAY26 120.00 C 0.00 0.00 0.00 1.33 +0.06 62 0 11 0
28MAY26 122.50 C 0.00 0.00 0.00 1.08 +0.04 62 0 6 0
28MAY26 125.00 C 0.00 0.00 0.00 0.88 +0.04 62 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 0.71 +0.03 62 0 7 0
28MAY26 130.00 C 1.05 1.05 1.05 0.57 +0.02 62 6 22 +1
28MAY26 132.50 C 0.00 0.00 0.00 0.46 +0.03 62 0 1 0
28MAY26 135.00 C 0.00 0.00 0.00 0.37 +0.01 62 0 6 0
28MAY26 137.50 C 0.00 0.00 0.00 0.29 0.00 61 0 4 0
28MAY26 140.00 C 0.56 0.56 0.56 0.23 0.00 61 1 14 +1
29JUN26 21.00 C 0.00 0.00 0.00 74.60 +1.06 152 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 73.82 +1.27 174 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 72.49 +0.94 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 71.60 +0.87 136 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 70.64 +1.08 138 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 69.65 +0.67 135 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 68.63 +1.06 128 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 67.70 +1.03 133 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 66.65 +1.07 123 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 65.44 +0.42 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 64.66 +0.87 116 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 63.66 +0.84 112 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 62.68 +0.93 111 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 61.69 +1.09 109 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 60.64 +1.01 99 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 59.56 +1.03 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 58.61 +0.99 87 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 57.80 +1.35 106 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 56.75 +0.61 99 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 55.81 +0.82 101 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 54.74 +1.11 92 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 53.78 +0.70 93 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 52.80 +1.19 91 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 51.87 +1.38 93 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 50.61 +0.88 60 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 49.85 +1.25 86 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 48.87 +1.29 85 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 47.88 +0.76 83 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 46.87 +0.94 80 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 45.96 +1.03 82 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 43.01 +0.38 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.14 +0.95 77 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 38.28 +0.40 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.20 +0.69 67 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 33.86 +0.86 66 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.22 +0.50 58 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 29.59 +1.93 68 0 4 0
29JUN26 70.00 C 0.00 0.00 0.00 26.83 +1.04 59 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 24.51 +0.52 56 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 22.88 +0.60 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 20.60 +0.69 57 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 18.97 +0.89 59 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 16.91 +0.47 56 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 15.35 +0.41 57 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 14.05 +0.50 59 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 12.53 +0.43 58 0 132 0
29JUN26 92.50 C 0.00 0.00 0.00 11.50 +0.53 60 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 10.38 +0.48 60 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 9.38 +0.43 61 0 17 0
29JUN26 100.00 C 8.25 8.40 8.25 8.46 +0.26 61 2 204 0
29JUN26 102.50 C 0.00 0.00 0.00 7.64 +0.27 62 0 14 0
29JUN26 105.00 C 0.00 0.00 0.00 6.79 +0.24 62 0 34 0
29JUN26 107.50 C 0.00 0.00 0.00 6.02 +0.21 62 0 71 0
29JUN26 110.00 C 5.63 5.63 5.60 5.32 +0.18 61 30 54 -11
29JUN26 112.50 C 0.00 0.00 0.00 4.70 +0.16 61 0 27 0
29JUN26 115.00 C 0.00 0.00 0.00 4.14 +0.14 61 0 56 0
29JUN26 117.50 C 0.00 0.00 0.00 3.53 +0.01 60 0 49 0
29JUN26 120.00 C 3.32 3.82 3.32 3.20 +0.11 61 2 135 -1
29JUN26 122.50 C 0.00 0.00 0.00 2.80 +0.08 61 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.38 0.00 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.14 +0.06 61 0 15 0
29JUN26 130.00 C 2.10 2.10 2.10 1.82 0.00 61 1 18 +1
29JUN26 132.50 C 0.00 0.00 0.00 1.58 -0.01 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.38 0.00 60 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.20 -0.01 60 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.04 -0.01 60 0 8 0
29JUN26 142.50 C 1.80 1.80 1.80 0.90 -0.01 60 1 1 0
29JUN26 145.00 C 0.00 0.00 0.00 0.78 -0.01 60 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.68 -0.01 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.59 +0.01 61 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 0.51 +0.01 60 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 0.44 +0.01 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.38 0.00 60 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.33 0.00 61 0 14 0
29JUN26 162.50 C 0.00 0.00 0.00 0.28 0.00 60 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.24 0.00 60 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.21 0.00 60 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.18 0.00 60 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.16 0.00 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.14 0.00 61 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.12 0.00 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.10 -0.01 60 0 12 0
29JUN26 182.50 C 0.00 0.00 0.00 0.09 0.00 61 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.08 0.00 61 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.06 0.00 61 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.05 0.00 61 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.04 0.00 60 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.02 0.00 58 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 41.14 +0.50 61 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 38.78 +0.75 60 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 36.34 +0.57 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 34.33 +0.86 61 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 32.00 +0.67 58 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 29.87 +0.56 58 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 27.97 +0.57 60 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 26.11 +0.59 61 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 24.25 +0.82 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 21.96 +0.27 57 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 20.48 +0.21 58 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 18.67 +0.20 57 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 17.25 +0.19 58 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 15.86 -0.03 58 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 14.71 +0.63 59 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 13.64 +0.58 60 0 0 0
30JUL26 95.00 C 12.12 12.69 12.12 12.57 +0.54 61 15 15 +15
30JUL26 97.50 C 0.00 0.00 0.00 11.56 +0.47 61 0 15 0
30JUL26 100.00 C 0.00 0.00 0.00 10.65 +0.43 61 0 2 0
30JUL26 102.50 C 0.00 0.00 0.00 9.82 +0.39 62 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 9.02 +0.33 62 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 8.21 +0.30 62 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 7.46 +0.27 62 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 6.78 +0.25 62 0 0 0
30JUL26 115.00 C 6.68 6.68 6.68 6.15 +0.23 62 1 31 +1
30JUL26 117.50 C 0.00 0.00 0.00 5.41 - 61 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 59.23 +0.97 80 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 57.94 +0.65 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 57.10 +0.74 71 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 56.04 +0.57 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 55.11 +0.69 67 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 54.23 +0.69 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 53.27 +0.68 68 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 52.29 +0.65 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 51.28 +0.59 64 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 50.34 +0.76 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 49.47 +0.82 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 48.54 +0.67 65 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 47.61 +0.56 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 46.73 +0.92 64 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 44.41 +0.65 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.04 +0.50 60 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 40.17 +0.99 63 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 38.05 +0.91 63 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 36.00 +0.92 62 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 33.87 +0.68 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 31.95 +0.84 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 30.11 +0.69 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 28.17 +0.40 59 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 26.48 +0.41 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 24.90 +0.33 60 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 23.38 +0.34 60 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 21.97 +0.14 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 20.61 +0.15 60 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 19.32 +0.36 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 18.18 +0.28 60 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 17.01 +0.56 60 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.09 +0.58 61 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 15.13 +0.56 62 0 3 0
29SEP26 100.00 C 13.80 14.41 13.51 14.38 +0.68 62 234 291 +226
29SEP26 102.50 C 0.00 0.00 0.00 13.46 +0.56 62 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 12.68 +0.58 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.86 +0.42 63 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 11.08 +0.38 63 0 14 0
29SEP26 112.50 C 0.00 0.00 0.00 10.34 +0.35 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 9.64 +0.33 63 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 9.00 +0.32 63 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 8.39 +0.29 62 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 7.82 +0.28 62 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 7.29 +0.26 62 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 6.80 +0.25 62 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 6.33 +0.23 62 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.90 +0.22 62 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 5.50 +0.21 62 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 5.12 +0.19 62 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 4.77 +0.18 62 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 4.44 +0.17 62 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.14 +0.28 62 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.85 +0.25 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.59 +0.14 62 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 3.34 +0.13 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.11 +0.21 62 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.90 +0.20 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 2.70 +0.18 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.51 +0.17 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.27 +0.09 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.12 +0.09 61 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.03 +0.08 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.84 +0.08 61 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.71 +0.07 61 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.60 +0.07 61 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.49 +0.06 61 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.39 +0.06 61 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.29 +0.05 61 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.20 +0.05 61 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.16 +0.05 62 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.05 +0.05 61 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.98 +0.04 62 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.91 +0.04 61 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.87 +0.03 62 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 49.96 +0.81 66 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 49.14 +1.03 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 48.29 +0.88 66 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 46.18 +0.81 65 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.83 +1.03 62 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 42.15 +0.91 64 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 40.12 +0.89 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 38.19 +0.73 62 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 36.47 +0.85 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 34.73 +0.75 61 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 33.10 +0.90 61 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 31.45 +0.82 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 29.97 +0.75 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 28.05 +0.10 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 26.94 +0.34 60 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 25.60 +0.21 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.37 +0.20 60 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 23.01 +0.21 60 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 22.12 +0.38 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 21.08 +0.21 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 20.11 +0.20 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 19.25 +0.57 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.38 +0.54 62 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 17.57 +0.53 62 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 16.84 +0.56 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 16.11 +0.54 63 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 15.34 +0.48 63 0 4 0
30DEC26 112.50 C 0.00 0.00 0.00 14.58 +0.36 63 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 13.86 +0.24 63 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 13.17 +0.22 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 12.52 +0.21 63 0 113 0
30DEC26 122.50 C 0.00 0.00 0.00 11.90 +0.20 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 11.31 +0.18 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.75 +0.17 62 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 10.22 +0.16 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.71 +0.14 62 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 9.23 +0.13 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.78 +0.13 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.35 +0.12 62 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.94 +0.11 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 7.55 +0.10 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.18 +0.09 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 6.83 +0.09 62 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 6.50 +0.08 62 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 6.18 +0.07 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.88 +0.06 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.60 +0.06 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 5.33 +0.06 62 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 5.07 +0.05 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.83 +0.05 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.60 +0.05 62 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 45.48 +0.71 62 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 43.64 +0.73 62 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 42.17 +1.14 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 40.45 +1.01 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 38.77 +0.97 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 37.17 +0.97 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 35.63 +0.96 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 34.17 +0.98 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.77 +0.97 62 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 31.07 +0.40 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.80 +0.30 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 28.59 +0.34 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.42 +0.27 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 26.35 +0.37 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 25.34 +0.50 61 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 24.32 +0.46 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.51 +0.67 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 22.50 +0.41 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 21.86 +0.70 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 21.06 +0.75 62 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 20.29 +0.72 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 19.53 +0.63 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 18.73 +0.50 63 0 2 0
30MAR27 112.50 C 0.00 0.00 0.00 17.97 +0.38 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.24 +0.32 62 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 16.55 +0.31 62 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.88 +0.30 62 0 4 0
TOTAL CALL 538 7,034 +266
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 143 0 51 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 122 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 113 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 103 0 61 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 94 0 135 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 86 0 84 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 77 0 144 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 69 0 233 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 157 0
29APR26 77.50 P 0.00 0.00 0.00 0.03 -0.04 61 0 253 0
29APR26 80.00 P 0.20 0.20 0.19 0.07 -0.08 60 3 316 -1
29APR26 82.50 P 0.29 0.29 0.29 0.17 -0.15 60 2 403 0
29APR26 85.00 P 0.65 0.70 0.36 0.36 -0.27 59 70 518 +29
29APR26 87.50 P 1.03 1.03 0.66 0.67 -0.41 59 22 187 +14
29APR26 90.00 P 1.67 1.67 1.13 1.22 -0.56 59 26 241 +11
29APR26 92.50 P 3.10 3.10 1.90 2.02 -0.64 59 46 149 +4
29APR26 95.00 P 3.55 4.00 3.14 3.12 -0.93 59 16 59 +5
29APR26 97.50 P 0.00 0.00 0.00 4.62 -0.96 61 0 100 0
29APR26 100.00 P 0.00 0.00 0.00 6.19 -0.94 59 0 46 0
29APR26 102.50 P 0.00 0.00 0.00 8.09 -0.99 59 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 10.19 -1.00 59 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 12.43 -1.00 59 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 14.77 -0.99 59 0 18 0
29APR26 112.50 P 0.00 0.00 0.00 17.11 -1.13 49 0 6 0
29APR26 115.00 P 0.00 0.00 0.00 19.63 -1.24 59 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 22.11 -1.22 60 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 24.60 -0.95 0 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 27.15 -1.02 80 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 29.60 -1.02 0 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 32.11 -0.94 80 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 34.64 -0.91 94 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 37.10 -0.95 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 39.64 -0.94 103 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 42.10 -0.95 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 44.60 -0.95 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 47.10 -0.95 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 49.60 -0.99 0 0 0 0
28MAY26 55.00 P 0.06 0.06 0.06 0.01 -0.01 62 1 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.09 -0.02 62 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.15 -0.04 62 0 18 0
28MAY26 67.50 P 0.29 0.29 0.29 0.25 -0.06 62 1 53 +1
28MAY26 70.00 P 0.43 0.43 0.43 0.39 -0.09 62 1 48 0
28MAY26 72.50 P 0.63 0.63 0.63 0.60 -0.08 62 1 83 +1
28MAY26 75.00 P 0.78 0.78 0.78 0.83 -0.16 61 5 72 +5
28MAY26 77.50 P 1.10 1.10 1.10 1.19 -0.19 61 1 113 0
28MAY26 80.00 P 1.81 1.81 1.68 1.65 -0.23 60 7 52 0
28MAY26 82.50 P 2.20 2.20 2.20 2.22 -0.29 60 1 98 0
28MAY26 85.00 P 0.00 0.00 0.00 2.89 -0.36 60 0 133 0
28MAY26 87.50 P 0.00 0.00 0.00 3.71 -0.39 60 0 47 0
28MAY26 90.00 P 5.22 5.22 5.22 4.67 -0.55 60 2 91 -1
28MAY26 92.50 P 5.91 6.45 5.65 5.85 -0.61 61 3 54 0
28MAY26 95.00 P 7.50 7.62 7.20 7.21 -0.65 62 20 46 -15
28MAY26 97.50 P 9.92 9.92 8.47 8.68 -0.76 62 23 51 +18
28MAY26 100.00 P 0.00 0.00 0.00 10.31 -0.74 63 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 11.92 -0.45 63 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 13.76 -0.65 64 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.58 -0.79 64 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 17.72 -0.82 66 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 19.79 -0.70 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 21.95 -0.64 69 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 23.77 -1.00 65 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 26.08 -0.96 67 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 28.77 -0.40 73 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 30.77 -0.65 70 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 33.00 -1.26 69 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 35.45 -0.92 71 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 37.91 -0.84 74 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 39.94 -1.11 66 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 42.84 -0.64 79 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 45.12 -0.76 76 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 118 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 -0.01 62 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.01 62 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 -0.01 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.08 -0.01 61 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.13 -0.02 61 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 -0.04 61 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.32 -0.06 61 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.46 -0.09 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 0.68 -0.10 61 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 0.92 -0.13 60 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 1.24 -0.18 60 0 64 0
29JUN26 72.50 P 1.64 1.64 1.64 1.65 -0.19 60 1 22 -1
29JUN26 75.00 P 0.00 0.00 0.00 2.15 -0.16 60 0 95 0
29JUN26 77.50 P 0.00 0.00 0.00 2.63 -0.29 60 0 102 0
29JUN26 80.00 P 3.50 3.50 3.15 3.31 -0.29 60 5 39 +2
29JUN26 82.50 P 3.90 3.90 3.90 4.06 -0.36 59 3 138 +3
29JUN26 85.00 P 5.37 5.37 5.37 4.91 -0.51 59 1 158 0
29JUN26 87.50 P 0.00 0.00 0.00 5.89 -0.49 59 0 16 0
29JUN26 90.00 P 0.00 0.00 0.00 7.00 -0.60 60 0 60 0
29JUN26 92.50 P 0.00 0.00 0.00 8.27 -0.66 60 0 374 0
29JUN26 95.00 P 0.00 0.00 0.00 9.69 -0.66 61 0 56 0
29JUN26 97.50 P 0.00 0.00 0.00 11.18 -0.75 61 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 12.77 -0.79 62 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 14.45 -0.81 62 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 16.21 -0.62 63 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.06 -0.48 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 19.94 -0.43 64 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 21.87 -0.58 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 23.91 -0.69 65 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 25.96 -0.41 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 28.11 -0.80 67 0 165 0
29JUN26 122.50 P 0.00 0.00 0.00 30.29 -0.40 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 32.50 -0.92 68 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 34.79 -0.54 70 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 36.92 -0.67 69 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 39.18 -0.65 70 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 41.79 -0.47 73 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 43.54 -0.94 68 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 46.01 -0.74 70 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 48.34 -0.63 70 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 50.98 -0.50 74 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 53.29 -0.60 74 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 55.29 -0.95 69 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 57.82 -0.69 71 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 60.23 -0.52 72 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 62.65 -0.52 72 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 65.02 -0.59 71 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 67.32 -1.01 68 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 69.89 -0.68 71 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 72.28 -0.93 70 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 74.60 -1.09 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 77.20 -0.95 70 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 79.60 -0.95 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 82.10 -0.95 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 84.61 -0.94 68 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 87.10 -0.95 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 89.60 -1.01 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 92.47 -0.58 87 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 94.60 -0.95 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 97.37 -0.72 87 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 99.94 -0.61 90 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 102.44 -0.71 91 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 104.94 -0.61 93 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.40 -0.05 61 0 4 0
30JUL26 57.50 P 0.00 0.00 0.00 0.54 -0.08 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.76 -0.07 61 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 1.04 -0.10 61 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 1.35 -0.14 61 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 1.77 -0.14 61 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 2.23 -0.20 61 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 2.79 -0.19 61 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 3.42 -0.15 61 0 94 0
30JUL26 77.50 P 0.00 0.00 0.00 4.02 -0.25 60 0 120 0
30JUL26 80.00 P 4.60 4.60 4.60 4.80 -0.32 60 1 2 +1
30JUL26 82.50 P 5.49 5.49 5.49 5.67 -0.32 60 1 3 0
30JUL26 85.00 P 0.00 0.00 0.00 6.63 -0.38 60 0 20 0
30JUL26 87.50 P 0.00 0.00 0.00 7.68 -0.48 59 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 8.85 -0.58 60 0 45 0
30JUL26 92.50 P 0.00 0.00 0.00 10.23 -0.57 60 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.68 -0.60 61 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.19 -0.69 61 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.78 -0.72 62 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 16.44 -0.76 62 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.19 -0.48 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.04 -0.45 64 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.87 -0.34 64 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.78 -0.46 64 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.69 -0.48 65 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 27.70 - 65 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.09 0.00 62 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 0.00 62 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.12 -0.01 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.15 -0.01 62 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 0.00 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.21 -0.01 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 -0.02 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.29 -0.02 62 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.34 -0.01 62 0 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.39 -0.02 62 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.46 -0.02 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.52 -0.02 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.59 -0.02 62 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.67 -0.04 62 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.88 -0.06 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.20 -0.08 62 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 1.54 -0.08 62 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 1.90 -0.10 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 2.35 -0.10 61 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.81 -0.15 61 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 3.38 -0.15 61 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 4.03 -0.21 61 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 4.76 -0.20 61 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 5.52 -0.27 61 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 6.43 -0.26 60 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 7.33 -0.35 60 0 39 0
29SEP26 82.50 P 0.00 0.00 0.00 8.36 -0.39 60 0 5 0
29SEP26 85.00 P 10.00 10.00 10.00 9.48 -0.35 60 1 33 +1
29SEP26 87.50 P 0.00 0.00 0.00 10.69 -0.38 61 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 11.98 -0.41 61 0 326 0
29SEP26 92.50 P 13.78 13.94 13.26 13.35 -0.55 61 176 286 +151
29SEP26 95.00 P 0.00 0.00 0.00 14.80 -0.57 61 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 16.27 -0.62 61 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 17.87 -0.64 62 0 31 0
29SEP26 102.50 P 0.00 0.00 0.00 19.52 -0.67 62 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 21.23 -0.42 62 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.27 -0.28 64 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 25.09 -0.26 64 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 26.89 -0.51 65 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 28.82 -0.25 65 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.75 -0.28 65 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 32.68 -0.32 65 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 34.65 -0.35 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 36.67 -0.41 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.72 -0.46 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.90 -0.37 67 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 43.00 -0.41 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 45.21 -0.32 68 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 47.39 -0.32 68 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 49.55 -0.29 68 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 51.75 -0.27 68 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 53.98 -0.14 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 56.21 -0.31 69 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 58.46 -0.46 70 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 60.72 -0.44 70 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 63.00 -0.39 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 65.30 -0.33 70 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 67.37 -0.61 69 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 69.51 -0.81 68 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 71.89 -0.73 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 74.37 -0.49 70 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 76.71 -0.45 70 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 79.25 -0.32 72 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 81.14 -0.99 68 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 83.54 -0.89 69 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 85.93 -0.87 69 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 88.34 -0.85 69 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 90.75 -0.84 70 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 93.07 -0.90 69 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 95.55 -0.85 70 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 97.96 -0.87 70 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 100.30 -0.95 69 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 102.80 -0.88 70 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 105.38 -0.73 72 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.35 -0.11 61 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 1.49 -0.11 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.63 -0.17 61 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 2.10 -0.16 62 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 2.58 -0.09 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 3.03 -0.14 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.58 -0.15 61 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 4.19 -0.16 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.87 -0.25 61 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 5.62 -0.26 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.37 -0.35 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 7.34 -0.32 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.26 -0.34 60 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 9.22 -0.40 60 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 10.32 -0.43 60 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 11.47 -0.41 60 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 12.69 -0.34 60 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 13.83 -0.61 60 0 11 0
30DEC26 90.00 P 0.00 0.00 0.00 15.35 -0.48 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 16.77 -0.52 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.27 -0.54 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.82 -0.57 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.34 -0.63 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.06 -0.59 62 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 24.77 -0.55 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 26.76 -0.15 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.56 -0.20 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 30.40 -0.39 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.27 -0.32 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 34.17 -0.39 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.12 -0.22 65 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 38.07 -0.17 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 40.06 -0.36 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.07 -0.41 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.09 -0.37 65 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 46.18 -0.17 66 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.25 -0.40 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.34 -0.27 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 52.45 -0.44 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 54.57 -0.44 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 56.72 -0.28 67 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 58.85 -0.33 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.05 -0.17 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 63.24 -0.35 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 65.44 -0.35 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 67.65 -0.23 68 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 69.89 -0.43 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 72.09 -0.47 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 74.41 -0.41 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 76.68 -0.41 69 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 78.95 -0.42 69 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.82 -0.13 61 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.45 -0.08 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.12 -0.09 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.84 -0.16 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.63 -0.17 60 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 7.51 -0.20 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.43 -0.25 60 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 9.44 -0.22 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 10.46 -0.24 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.52 -0.34 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 12.69 -0.33 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.92 -0.34 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.21 -0.36 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.55 -0.39 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 17.96 -0.23 60 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 19.42 -0.43 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.94 -0.24 61 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.50 -0.51 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.12 -0.53 61 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 25.79 -0.53 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 27.48 -0.43 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.46 -0.15 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.24 -0.32 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.07 -0.30 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.92 -0.34 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.81 -0.33 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.73 -0.33 63 0 0 0
TOTAL PUT 440 8,798 +228
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$ 7.87
29APR26 4.70 C 0.00 0.00 0.00 3.17 +0.19 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 3.07 +0.19 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.97 +0.19 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.87 +0.19 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.62 +0.19 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.37 +0.19 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.12 +0.19 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.87 +0.19 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.62 +0.18 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.37 +0.18 0 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 1.13 +0.18 54 0 4 0
29APR26 7.00 C 0.00 0.00 0.00 0.89 +0.17 52 0 40 0
29APR26 7.25 C 0.65 0.66 0.65 0.66 +0.16 49 2 41 -2
29APR26 7.50 C 0.37 0.40 0.37 0.45 +0.10 46 6 291 0
29APR26 7.75 C 0.18 0.30 0.16 0.30 +0.09 50 52 321 -1
29APR26 8.00 C 0.10 0.18 0.10 0.18 +0.05 50 1,846 870 -644
29APR26 8.25 C 0.06 0.09 0.06 0.10 +0.03 51 16 350 0
29APR26 8.50 C 0.03 0.06 0.03 0.06 +0.02 54 19 527 +3
29APR26 8.75 C 0.03 0.03 0.03 0.03 +0.01 54 15 551 -15
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 51 0 187 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 82 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 120 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 151 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 161 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 3.18 +0.19 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 3.08 +0.19 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.98 +0.19 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.88 +0.20 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.62 +0.17 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.38 +0.19 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.15 +0.22 54 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.91 +0.22 53 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.65 +0.18 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.42 +0.16 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.20 +0.12 43 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 1.04 +0.15 49 0 119 0
28MAY26 7.25 C 0.00 0.00 0.00 0.88 +0.17 51 0 126 0
28MAY26 7.50 C 0.53 0.68 0.53 0.71 +0.13 50 5 94 0
28MAY26 7.75 C 0.45 0.55 0.45 0.56 +0.10 49 8 222 -3
28MAY26 8.00 C 0.33 0.45 0.33 0.45 +0.09 50 18 796 +13
28MAY26 8.25 C 0.26 0.26 0.24 0.36 +0.08 50 103 781 +100
28MAY26 8.50 C 0.00 0.00 0.00 0.27 +0.06 50 0 112 0
28MAY26 8.75 C 0.18 0.21 0.18 0.21 +0.05 50 17 303 +17
28MAY26 9.00 C 0.16 0.16 0.16 0.16 +0.04 50 12 275 +12
28MAY26 9.25 C 0.00 0.00 0.00 0.12 +0.03 51 0 7 0
28MAY26 9.50 C 0.10 0.10 0.10 0.09 +0.03 51 1 9 +1
28MAY26 9.75 C 0.00 0.00 0.00 0.06 +0.01 50 0 40 0
28MAY26 10.00 C 0.00 0.00 0.00 0.05 +0.02 52 0 78 0
28MAY26 10.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
28MAY26 11.00 C 0.02 0.02 0.02 0.01 0.00 50 78 113 +78
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 3.19 +0.18 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.09 +0.17 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.98 +0.17 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.88 +0.16 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.65 +0.16 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.41 +0.16 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.17 +0.15 43 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.96 +0.18 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.74 +0.17 47 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.52 +0.16 45 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 1.34 +0.13 47 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 1.20 +0.19 50 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 1.04 +0.13 50 0 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.90 +0.13 51 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.76 +0.12 50 0 119 0
29JUN26 8.00 C 0.50 0.65 0.50 0.65 +0.11 50 525 3,603 +263
29JUN26 8.25 C 0.43 0.55 0.43 0.56 +0.11 51 76 348 -4
29JUN26 8.50 C 0.36 0.37 0.36 0.47 +0.09 51 40 62 +2
29JUN26 8.75 C 0.31 0.38 0.31 0.39 +0.08 51 21 30 +5
29JUN26 9.00 C 0.26 0.26 0.26 0.33 +0.08 51 15 86 0
29JUN26 9.25 C 0.22 0.22 0.22 0.28 +0.07 52 30 48 -15
29JUN26 9.50 C 0.00 0.00 0.00 0.23 +0.06 52 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.19 +0.06 52 0 309 0
29JUN26 10.00 C 0.12 0.12 0.12 0.15 +0.04 51 33 133 -1
29JUN26 10.50 C 0.00 0.00 0.00 0.10 +0.03 51 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 76 0
29JUN26 11.50 C 0.00 0.00 0.00 0.05 +0.02 53 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 9 0
29JUN26 12.50 C 0.03 0.03 0.03 0.02 +0.01 53 45 60 +45
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 3.21 +0.18 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 3.12 +0.19 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 3.02 +0.18 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.93 +0.17 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.70 +0.17 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.45 +0.20 46 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.22 +0.15 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.00 +0.15 44 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.82 +0.17 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.61 +0.14 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.44 +0.12 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.28 +0.11 47 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 1.13 +0.11 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.02 +0.12 49 0 2 0
30JUL26 7.75 C 0.74 0.74 0.74 0.90 +0.12 50 1 1 +1
30JUL26 8.00 C 0.00 0.00 0.00 0.79 +0.11 50 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 0.70 +0.11 51 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.60 +0.09 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.53 +0.09 51 0 9 0
30JUL26 9.00 C 0.35 0.35 0.35 0.46 +0.09 51 15 16 +15
30JUL26 9.25 C 0.33 0.33 0.33 0.39 +0.07 50 15 15 +15
30JUL26 9.50 C 0.26 0.29 0.26 0.34 +0.07 51 55 53 +53
30JUL26 9.75 C 0.00 0.00 0.00 0.29 +0.06 51 0 0 0
30JUL26 10.00 C 0.20 0.20 0.20 0.24 - 50 15 15 -
29SEP26 4.70 C 0.00 0.00 0.00 3.27 +0.19 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.18 +0.19 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.09 +0.18 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.01 +0.20 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.78 +0.18 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.57 +0.17 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.37 +0.17 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.18 +0.16 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.00 +0.16 50 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.82 +0.14 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.67 +0.15 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.51 +0.13 49 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 1.36 +0.12 49 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 1.22 +0.10 48 0 3,459 0
29SEP26 7.75 C 0.00 0.00 0.00 1.12 +0.10 49 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 1.02 +0.10 50 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.92 +0.09 50 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.84 +0.10 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.76 +0.09 50 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.69 +0.09 51 0 119 0
29SEP26 9.25 C 0.00 0.00 0.00 0.62 +0.09 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.55 +0.08 50 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.49 +0.07 50 0 45 0
29SEP26 10.00 C 0.41 0.41 0.41 0.44 +0.07 50 2 46 -1
29SEP26 10.50 C 0.00 0.00 0.00 0.35 +0.06 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.28 +0.05 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.22 +0.04 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 +0.03 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.03 51 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.11 +0.02 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 3.36 +0.18 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.27 +0.17 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.19 +0.18 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.11 +0.18 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.91 +0.17 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.72 +0.17 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.53 +0.16 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.36 +0.16 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.19 +0.15 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.04 +0.15 49 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.89 +0.14 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.72 +0.10 47 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.60 +0.11 48 0 30 0
30DEC26 7.50 C 1.40 1.40 1.40 1.48 +0.10 48 2 16 -2
30DEC26 7.75 C 0.00 0.00 0.00 1.39 +0.11 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.28 +0.10 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.18 +0.09 49 0 153 0
30DEC26 8.50 C 1.00 1.00 1.00 1.09 +0.09 49 13 35 +12
30DEC26 8.75 C 0.00 0.00 0.00 1.01 +0.08 49 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.95 +0.10 50 0 12 0
30DEC26 9.25 C 0.75 0.75 0.75 0.87 +0.09 50 1 3 +1
30DEC26 9.50 C 0.00 0.00 0.00 0.80 +0.08 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.74 +0.08 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.68 +0.08 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.57 +0.06 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.48 +0.06 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.40 +0.05 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.34 +0.04 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 +0.04 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.24 +0.03 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 +0.03 49 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 3.45 +0.17 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.37 +0.17 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.30 +0.17 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.22 +0.17 48 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 3.03 +0.16 48 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.85 +0.16 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.68 +0.15 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.52 +0.15 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.37 +0.15 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.21 +0.11 48 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.08 +0.14 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.95 +0.13 48 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.83 +0.13 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.71 +0.12 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.62 +0.12 49 0 1 0
30MAR27 8.00 C 0.00 0.00 0.00 1.52 +0.11 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.42 +0.10 49 0 0 0
30MAR27 8.50 C 1.32 1.32 1.32 1.33 +0.12 49 1 3 0
30MAR27 8.75 C 0.00 0.00 0.00 1.25 +0.10 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.15 +0.07 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.10 +0.10 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.02 +0.08 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.96 +0.09 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.89 +0.08 49 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.78 +0.07 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.68 +0.07 49 0 5 0
TOTAL CALL 3,103 17,871 -52
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 121 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 95 0 182 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 176 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 71 0 318 0
29APR26 6.75 P 0.02 0.02 0.02 0.01 -0.01 59 1 133 0
29APR26 7.00 P 0.04 0.04 0.04 0.02 -0.02 55 1 198 0
29APR26 7.25 P 0.09 0.10 0.05 0.04 -0.05 51 51 198 +1
29APR26 7.50 P 0.13 0.13 0.13 0.10 -0.07 53 4 211 -4
29APR26 7.75 P 0.30 0.30 0.18 0.18 -0.11 51 32 225 +18
29APR26 8.00 P 0.40 0.40 0.40 0.31 -0.14 51 3 323 -3
29APR26 8.25 P 0.00 0.00 0.00 0.48 -0.15 52 0 144 0
29APR26 8.50 P 0.70 0.70 0.70 0.68 -0.17 52 7 428 0
29APR26 8.75 P 0.00 0.00 0.00 0.90 -0.18 51 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.17 -0.17 71 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.40 -0.18 70 0 101 0
29APR26 9.50 P 0.00 0.00 0.00 1.66 -0.17 85 0 50 0
29APR26 9.75 P 0.00 0.00 0.00 1.88 -0.19 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.13 -0.19 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.63 -0.19 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.13 -0.19 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.63 -0.19 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.13 -0.19 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.63 -0.19 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.13 -0.19 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.63 -0.19 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 72 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 51 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 87 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.01 51 0 36 0
28MAY26 6.50 P 0.10 0.10 0.07 0.07 -0.02 51 26 69 +15
28MAY26 6.75 P 0.00 0.00 0.00 0.10 -0.03 49 0 121 0
28MAY26 7.00 P 0.22 0.22 0.22 0.16 -0.04 50 2 160 0
28MAY26 7.25 P 0.31 0.31 0.31 0.23 -0.05 50 1 76 0
28MAY26 7.50 P 0.00 0.00 0.00 0.32 -0.07 50 0 64 0
28MAY26 7.75 P 0.00 0.00 0.00 0.43 -0.09 49 0 339 0
28MAY26 8.00 P 0.62 0.62 0.56 0.56 -0.11 49 14 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 0.72 -0.12 50 0 501 0
28MAY26 8.50 P 0.90 0.90 0.90 0.86 -0.15 47 105 155 -95
28MAY26 8.75 P 0.00 0.00 0.00 1.10 -0.14 53 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.30 -0.16 54 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 1.52 -0.16 56 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.74 -0.18 57 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.96 -0.19 57 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.19 -0.18 57 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.68 -0.19 63 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.16 -0.19 65 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.63 -0.19 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.13 -0.19 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.63 -0.19 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 53 0 1 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 53 0 91 0
29JUN26 6.00 P 0.08 0.08 0.08 0.08 -0.01 51 15 116 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 -0.01 51 0 16 0
29JUN26 6.50 P 0.21 0.21 0.21 0.16 -0.03 50 2 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.03 50 0 98 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 -0.04 50 0 659 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 -0.06 50 0 50 0
29JUN26 7.50 P 0.59 0.60 0.47 0.48 -0.07 49 8 79 -1
29JUN26 7.75 P 0.00 0.00 0.00 0.61 -0.07 50 0 168 0
29JUN26 8.00 P 0.89 0.89 0.89 0.76 -0.07 51 15 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 0.89 -0.11 50 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.07 -0.12 51 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.27 -0.11 53 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.46 -0.12 54 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.66 -0.13 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.86 -0.15 55 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.08 -0.13 56 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.31 -0.14 58 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.74 -0.19 57 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.21 -0.14 59 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.67 -0.22 57 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.16 -0.18 60 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.68 -0.14 69 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.13 -0.19 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.63 -0.19 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 0.00 49 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.06 -0.02 49 0 45 0
30JUL26 5.75 P 0.00 0.00 0.00 0.10 -0.01 51 0 16 0
30JUL26 6.00 P 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.19 -0.02 50 0 9 0
30JUL26 6.50 P 0.00 0.00 0.00 0.24 -0.03 49 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 0.31 -0.04 49 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.40 -0.04 49 0 6 0
30JUL26 7.25 P 0.00 0.00 0.00 0.50 -0.05 50 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.61 -0.07 50 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.74 -0.07 50 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.87 -0.09 50 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.02 -0.11 50 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.20 -0.09 51 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.38 -0.09 52 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.57 -0.09 53 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.76 -0.10 53 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.97 -0.09 54 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.17 -0.11 54 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.39 - 55 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 -0.02 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 -0.01 50 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 -0.04 49 0 402 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 -0.04 49 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 -0.03 49 0 1,800 0
29SEP26 6.75 P 0.00 0.00 0.00 0.47 -0.04 49 0 202 0
29SEP26 7.00 P 0.00 0.00 0.00 0.57 -0.05 49 0 3,097 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 -0.05 49 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 -0.07 49 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 0.93 -0.07 49 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.08 -0.07 50 0 184 0
29SEP26 8.25 P 1.27 1.27 1.27 1.22 -0.08 49 15 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 -0.08 50 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.56 -0.09 50 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 -0.12 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 -0.14 51 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.11 -0.14 51 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.35 -0.07 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.50 -0.16 51 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 2.98 -0.08 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.34 -0.13 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.76 -0.16 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.22 -0.17 49 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.69 -0.17 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.17 -0.17 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.65 -0.18 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 -0.02 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 -0.02 49 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.02 49 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 -0.02 49 0 6 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 -0.02 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 -0.03 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.47 -0.04 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.55 -0.05 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 -0.04 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.77 -0.04 48 0 27 0
30DEC26 7.25 P 0.00 0.00 0.00 0.86 -0.08 47 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.01 -0.06 48 0 3 0
30DEC26 7.75 P 1.21 1.21 1.21 1.14 -0.07 48 5 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.08 48 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.43 -0.08 48 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 -0.08 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 1.76 -0.12 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 -0.10 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 -0.07 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.28 -0.11 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.47 -0.11 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.68 -0.12 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.05 -0.13 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.46 -0.14 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.89 -0.15 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.33 -0.16 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.78 -0.16 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.24 -0.17 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.71 -0.17 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 -0.02 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 -0.02 48 0 0 0
30MAR27 5.25 P 0.33 0.33 0.33 0.31 -0.02 49 10 18 +10
30MAR27 5.50 P 0.00 0.00 0.00 0.37 -0.03 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.44 -0.03 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.53 -0.02 49 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.61 -0.05 48 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.71 -0.04 48 0 31 0
30MAR27 6.75 P 0.85 0.85 0.85 0.81 -0.04 48 5 9 -5
30MAR27 7.00 P 0.00 0.00 0.00 0.92 -0.05 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.04 -0.06 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.16 -0.07 47 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 -0.07 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.44 -0.08 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.61 -0.07 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.75 -0.09 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.92 -0.11 48 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.10 -0.10 48 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 -0.09 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.45 -0.11 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 -0.12 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.82 -0.12 48 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.20 -0.13 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.61 -0.13 48 0 0 0
TOTAL PUT 322 19,010 -64
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 24.37 -0.01 38 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.87 -0.01 32 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.37 -0.01 24 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.87 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.37 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.87 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.37 -0.01 0 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.88 -0.01 11 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.38 -0.01 7 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.90 -0.01 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.20 -0.02 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 14 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.19 -0.01 35 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.70 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.21 -0.01 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.72 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.23 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.75 0.00 32 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.26 0.00 30 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.77 0.00 27 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.28 -0.01 25 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.79 -0.01 21 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.30 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.81 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.32 -0.01 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.83 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.35 0.00 18 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.86 0.00 16 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.37 -0.01 14 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.88 -0.01 12 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.39 -0.01 9 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.90 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.41 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.92 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.43 -0.01 0 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.95 -0.01 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.47 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.05 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.88 -0.02 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.29 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.42 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.09 -0.01 4 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 65.23 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.76 0.00 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.28 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.81 -0.01 18 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.34 0.00 21 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.86 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.39 0.00 18 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.91 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.44 -0.01 15 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.97 0.00 16 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.49 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.02 0.00 13 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.54 -0.01 0 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.07 -0.01 11 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.59 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.12 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.65 0.00 9 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.17 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.70 -0.01 7 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.22 -0.01 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.75 -0.01 4 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.28 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.82 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.41 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.12 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.09 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.45 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.30 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.59 -0.01 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.23 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.08 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.41 -0.01 6 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.95 -0.01 5 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.49 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.03 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.58 0.00 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.13 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.71 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.36 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.14 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.15 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.47 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.17 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.25 0.00 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.65 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.31 -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 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 13 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 0.02 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.83 -0.02 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 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 33 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 26 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 18 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 0.08 -0.01 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.43 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.39 0.00 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.78 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.76 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.37 -0.01 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.46 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 1.01 0.00 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$ 89.85
29APR26 52.50 C 0.00 0.00 0.00 37.38 -1.58 116 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 34.88 -1.74 101 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.38 -1.71 82 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.88 -1.57 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.38 -1.76 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.88 -1.73 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.38 -1.61 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.89 -1.76 58 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.39 -1.66 48 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.90 -1.26 48 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 12.43 -1.26 48 0 519 0
29APR26 80.00 C 0.00 0.00 0.00 10.01 -1.26 47 0 94 0
29APR26 82.50 C 0.00 0.00 0.00 7.72 -1.24 47 0 40 0
29APR26 85.00 C 0.00 0.00 0.00 5.64 -1.19 47 0 106 0
29APR26 87.50 C 0.00 0.00 0.00 3.87 -1.09 47 0 760 0
29APR26 90.00 C 3.20 3.20 2.30 2.40 -1.12 46 56 240 +41
29APR26 92.50 C 1.46 1.60 1.39 1.46 -0.82 47 32 115 -20
29APR26 95.00 C 0.87 0.97 0.83 0.83 -0.57 48 18 188 +13
29APR26 97.50 C 0.51 0.51 0.51 0.42 -0.38 48 36 206 +4
29APR26 100.00 C 0.39 0.39 0.27 0.20 -0.23 48 24 1,061 +1
29APR26 102.50 C 0.00 0.00 0.00 0.09 -0.13 48 0 117 0
29APR26 105.00 C 0.00 0.00 0.00 0.04 -0.07 48 0 123 0
29APR26 107.50 C 0.00 0.00 0.00 0.02 -0.03 50 0 46 0
29APR26 110.00 C 0.07 0.07 0.07 0.01 -0.01 51 5 122 -5
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 35.04 -1.64 67 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.66 -1.52 73 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 30.11 -1.60 63 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.69 -1.59 62 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.29 -1.58 61 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.84 -1.72 56 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.57 -1.50 57 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.97 -1.66 48 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.48 -1.79 42 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.41 -1.16 44 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 11.40 -1.11 44 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 9.54 -1.05 44 0 46 0
28MAY26 85.00 C 0.00 0.00 0.00 7.87 -0.98 44 0 78 0
28MAY26 87.50 C 0.00 0.00 0.00 6.28 -1.01 43 0 86 0
28MAY26 90.00 C 5.65 5.65 5.65 5.03 -0.99 43 4 112 0
28MAY26 92.50 C 4.60 4.60 3.90 3.99 -0.86 44 6 149 +6
28MAY26 95.00 C 2.98 3.35 2.98 3.15 -0.70 44 24 92 +11
28MAY26 97.50 C 2.46 2.46 2.46 2.44 -0.55 45 1 65 +1
28MAY26 100.00 C 1.89 1.89 1.89 1.85 -0.45 45 1 42 0
28MAY26 102.50 C 0.00 0.00 0.00 1.38 -0.36 45 0 23 0
28MAY26 105.00 C 0.00 0.00 0.00 1.01 -0.29 45 0 6 0
28MAY26 107.50 C 0.80 0.80 0.80 0.73 -0.23 44 5 69 0
28MAY26 110.00 C 0.73 0.73 0.58 0.52 -0.18 44 17 68 +7
28MAY26 112.50 C 0.00 0.00 0.00 0.37 -0.14 44 0 7 0
28MAY26 115.00 C 0.38 0.38 0.38 0.26 -0.10 44 3 98 -3
29JUN26 46.00 C 0.00 0.00 0.00 44.06 -1.60 51 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 43.06 -1.59 43 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 42.07 -1.65 49 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 41.07 -1.61 43 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 40.14 -1.72 59 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 37.59 -1.67 42 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 35.12 -1.67 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.66 -1.70 45 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 30.48 -1.66 56 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 28.02 -1.65 52 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 25.63 -1.62 50 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 23.25 -1.55 47 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 20.95 -1.52 46 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 18.70 -1.53 44 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 16.58 -1.49 44 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 14.65 -1.38 44 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 12.84 -1.00 44 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 11.16 -0.94 44 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 9.63 -0.88 44 0 167 0
29JUN26 87.50 C 0.00 0.00 0.00 8.15 -0.91 43 0 65 0
29JUN26 90.00 C 7.19 7.19 7.19 6.96 -0.97 43 1 80 0
29JUN26 92.50 C 0.00 0.00 0.00 5.90 -0.88 44 0 123 0
29JUN26 95.00 C 0.00 0.00 0.00 5.01 -0.72 44 0 95 0
29JUN26 97.50 C 0.00 0.00 0.00 4.19 -0.61 44 0 78 0
29JUN26 100.00 C 0.00 0.00 0.00 3.50 -0.50 44 0 66 0
29JUN26 102.50 C 0.00 0.00 0.00 2.90 -0.42 44 0 1,077 0
29JUN26 105.00 C 0.00 0.00 0.00 2.37 -0.36 44 0 1,596 0
29JUN26 107.50 C 0.00 0.00 0.00 1.92 -0.31 44 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 1.51 -0.31 44 0 45 0
29JUN26 112.50 C 0.00 0.00 0.00 1.21 -0.22 44 0 64 0
29JUN26 115.00 C 1.30 1.30 1.30 1.00 -0.15 44 2 110 -1
29JUN26 117.50 C 0.00 0.00 0.00 0.77 -0.16 44 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.61 -0.13 44 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.48 -0.11 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.38 -0.09 44 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.30 -0.07 44 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.23 -0.06 44 0 20 0
30JUL26 62.50 C 0.00 0.00 0.00 28.15 -1.54 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.83 -1.84 43 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.35 -2.03 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.41 -1.76 42 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.19 -1.86 41 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 17.37 -1.69 42 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 15.54 -1.62 42 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 13.85 -1.20 42 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 12.49 -0.93 44 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 11.03 -0.89 44 0 29 0
30JUL26 87.50 C 0.00 0.00 0.00 9.73 -0.80 44 0 36 0
30JUL26 90.00 C 8.33 8.33 8.33 8.48 -1.01 44 1 53 +1
30JUL26 92.50 C 0.00 0.00 0.00 7.44 -0.92 44 0 66 0
30JUL26 95.00 C 0.00 0.00 0.00 6.63 -0.67 45 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 5.73 -0.61 45 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 4.93 -0.56 45 0 28 0
30JUL26 102.50 C 0.00 0.00 0.00 4.24 -0.50 45 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 3.62 -0.46 44 0 36 0
30JUL26 107.50 C 0.00 0.00 0.00 3.09 -0.40 44 0 0 0
30JUL26 110.00 C 3.00 3.00 3.00 2.55 -0.44 44 18 2 -15
30JUL26 112.50 C 0.00 0.00 0.00 2.16 -0.31 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 1.82 -0.28 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.31 -1.83 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 35.99 -1.68 48 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.55 -1.78 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.30 -1.98 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.12 -1.94 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 27.21 -1.69 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 25.25 -1.58 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 23.07 -1.81 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 21.26 -1.73 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 19.69 -1.48 46 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 18.11 -1.38 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 16.62 -1.28 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 15.09 -1.31 46 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 13.75 -1.27 46 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 12.56 -1.16 46 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 11.49 -0.98 46 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 10.45 -0.92 47 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 9.50 -0.82 47 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 8.63 -0.72 47 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 7.84 -0.61 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 7.06 -0.57 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 6.36 -0.52 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.71 -0.48 47 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 5.12 -0.45 47 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 4.59 -0.41 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 4.11 -0.38 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.67 -0.36 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 3.28 -0.33 47 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.93 -0.30 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.61 -0.28 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 2.33 -0.25 47 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 2.08 -0.22 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 39.39 -1.77 49 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.22 -1.74 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.09 -1.74 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 33.27 -0.08 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 31.29 -1.33 49 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 29.39 -1.29 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 27.57 -1.26 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 25.70 -1.71 48 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 24.19 -1.53 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 22.60 -1.51 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 21.11 -1.24 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.69 -1.38 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 18.36 -1.16 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 17.15 -1.24 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 15.94 -1.20 48 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 14.83 -1.14 48 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 13.81 -1.05 48 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 12.85 -0.78 48 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 11.96 -0.89 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 11.19 -0.75 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 10.41 -0.59 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 9.65 -0.65 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 8.93 -0.62 48 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 8.27 -0.59 48 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 7.43 -0.79 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.88 -0.74 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 6.55 -0.30 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.78 -1.48 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 36.82 -1.45 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.92 -1.42 50 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 33.09 -1.33 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.33 -1.25 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.64 -1.44 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 28.10 -1.47 49 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 26.56 -1.42 49 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 25.04 -1.31 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.63 -1.28 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.30 -1.25 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 21.04 -1.21 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.85 -1.16 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.71 -1.16 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.71 -1.03 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.69 -0.99 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 15.82 -0.85 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.93 -0.78 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 14.09 -0.71 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 13.24 -0.71 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.47 -0.67 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.74 -0.63 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 11.04 -0.61 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.38 -0.59 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.77 -0.56 49 0 0 0
TOTAL CALL 254 11,230 +41
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 130 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 119 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 73 0 71 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 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 0.01 -0.01 48 0 550 0
29APR26 77.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 1,027 0
29APR26 80.00 P 0.22 0.24 0.17 0.13 0.00 48 14 843 0
29APR26 82.50 P 0.44 0.50 0.44 0.33 0.00 47 26 137 +26
29APR26 85.00 P 0.89 0.99 0.76 0.76 +0.09 47 75 789 +72
29APR26 87.50 P 1.19 1.82 1.19 1.49 +0.20 47 11 710 +9
29APR26 90.00 P 3.00 3.00 2.96 2.65 +0.45 48 11 87 -1
29APR26 92.50 P 3.63 3.63 3.63 4.07 +0.60 47 13 114 +6
29APR26 95.00 P 0.00 0.00 0.00 5.91 +0.70 47 0 37 0
29APR26 97.50 P 0.00 0.00 0.00 8.02 +0.89 47 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 10.31 +1.04 47 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 12.70 +1.13 47 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 15.16 +1.19 47 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.77 +1.35 68 0 10 0
29APR26 110.00 P 0.00 0.00 0.00 20.30 +1.40 77 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.79 +1.39 84 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.30 +1.40 91 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 0.00 45 0 16 0
28MAY26 65.00 P 0.16 0.16 0.16 0.04 0.00 44 1 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.09 +0.01 45 0 132 0
28MAY26 70.00 P 0.00 0.00 0.00 0.17 +0.02 44 0 139 0
28MAY26 72.50 P 0.44 0.44 0.44 0.32 +0.04 44 4 85 0
28MAY26 75.00 P 0.00 0.00 0.00 0.56 +0.06 44 0 165 0
28MAY26 77.50 P 0.93 1.00 0.83 0.91 +0.12 45 28 150 +28
28MAY26 80.00 P 1.40 1.43 1.40 1.38 +0.20 44 2 586 +1
28MAY26 82.50 P 0.00 0.00 0.00 1.97 +0.22 44 0 20 0
28MAY26 85.00 P 2.60 2.81 2.60 2.85 +0.37 44 6 616 +1
28MAY26 87.50 P 0.00 0.00 0.00 3.89 +0.50 45 0 56 0
28MAY26 90.00 P 0.00 0.00 0.00 5.14 +0.66 45 0 79 0
28MAY26 92.50 P 6.07 6.07 6.01 6.64 +0.82 46 8 44 -8
28MAY26 95.00 P 7.64 7.64 7.58 8.06 +0.72 44 8 45 0
28MAY26 97.50 P 0.00 0.00 0.00 9.84 +0.73 44 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 11.75 +0.82 44 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.80 +0.92 44 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.95 +0.99 44 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.27 +1.59 46 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.60 +1.32 46 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.96 +1.24 47 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.45 +1.36 50 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 46 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 30 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 +0.01 44 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 +0.02 44 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.27 +0.03 44 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.45 +0.07 44 0 182 0
29JUN26 70.00 P 0.65 0.65 0.65 0.65 +0.06 43 2 120 +2
29JUN26 72.50 P 0.93 0.93 0.93 0.97 +0.12 43 8 161 +4
29JUN26 75.00 P 0.00 0.00 0.00 1.38 +0.16 43 0 431 0
29JUN26 77.50 P 1.69 1.81 1.69 1.90 +0.19 43 20 426 +5
29JUN26 80.00 P 2.45 2.49 2.45 2.55 +0.23 43 12 445 +10
29JUN26 82.50 P 0.00 0.00 0.00 3.38 +0.32 43 0 153 0
29JUN26 85.00 P 4.53 4.53 4.53 4.36 +0.44 43 2 460 0
29JUN26 87.50 P 5.80 5.80 5.47 5.48 +0.56 43 67 182 +67
29JUN26 90.00 P 0.00 0.00 0.00 6.83 +0.74 44 0 25 0
29JUN26 92.50 P 0.00 0.00 0.00 8.28 +0.86 44 0 32 0
29JUN26 95.00 P 9.43 9.43 9.43 9.88 +0.96 45 15 64 0
29JUN26 97.50 P 0.00 0.00 0.00 11.40 +0.86 44 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 13.40 +0.99 45 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 15.30 +1.08 45 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 17.34 +1.34 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.54 +1.53 47 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.44 +1.30 45 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 23.74 +1.46 46 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.02 +1.53 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.34 +1.58 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.67 +1.50 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.06 +1.63 48 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 35.28 +1.20 44 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 37.88 +1.37 49 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 40.40 +1.44 52 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.42 +0.06 44 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.61 +0.05 44 0 6 0
30JUL26 67.50 P 0.00 0.00 0.00 0.89 +0.08 44 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.22 +0.07 43 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 1.66 +0.15 43 0 76 0
30JUL26 75.00 P 2.15 2.26 2.15 2.19 +0.18 43 4 62 0
30JUL26 77.50 P 0.00 0.00 0.00 2.84 +0.20 43 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 3.65 +0.30 43 0 60 0
30JUL26 82.50 P 0.00 0.00 0.00 4.58 +0.41 44 0 57 0
30JUL26 85.00 P 0.00 0.00 0.00 5.66 +0.51 44 0 104 0
30JUL26 87.50 P 0.00 0.00 0.00 6.88 +0.68 44 0 66 0
30JUL26 90.00 P 0.00 0.00 0.00 8.11 +0.65 44 0 84 0
30JUL26 92.50 P 0.00 0.00 0.00 9.57 +0.82 44 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.14 +0.89 44 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 12.83 +0.98 45 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 14.57 +1.02 45 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 16.52 +1.26 46 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.45 +1.32 46 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.46 +1.36 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.53 +1.41 46 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.67 +1.48 47 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.85 +1.53 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.33 +0.04 46 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 0.47 +0.04 46 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.68 +0.05 46 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.95 +0.07 46 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.27 +0.10 46 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.68 +0.11 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 2.21 +0.18 46 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 2.64 +0.09 46 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 3.32 +0.22 46 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 4.02 +0.20 45 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 4.87 +0.28 45 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 5.80 +0.36 45 0 690 0
29SEP26 82.50 P 0.00 0.00 0.00 6.82 +0.38 45 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 7.97 +0.49 45 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 9.20 +0.54 45 0 45 0
29SEP26 90.00 P 10.79 10.90 10.79 10.56 +0.66 46 60 99 +53
29SEP26 92.50 P 0.00 0.00 0.00 12.01 +0.73 46 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 13.54 +0.77 46 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 15.17 +0.84 46 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 16.96 +0.98 46 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 18.77 +1.12 47 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.63 +1.19 47 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.54 +1.24 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.41 +1.20 47 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 26.48 +1.31 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.53 +1.35 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.62 +1.40 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 32.87 +1.52 48 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 35.03 +1.38 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 37.25 +1.63 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.50 +1.69 49 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.73 +1.68 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.99 +0.06 47 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.30 +0.05 47 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.69 +0.08 47 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.12 +0.08 47 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 2.66 +0.12 47 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.27 +0.16 47 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 3.81 +0.16 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.54 +0.19 47 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.38 +0.26 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.27 +0.27 46 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 7.30 +0.42 47 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 8.31 +0.37 46 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 9.46 +0.46 47 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 10.70 +0.55 47 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 11.98 +0.57 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.30 +0.61 47 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 14.82 +0.75 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.35 +0.68 47 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.95 +0.85 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.61 +0.76 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 21.37 +1.03 47 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.16 +1.09 47 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.99 +0.97 47 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.84 +1.14 47 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 28.78 +1.20 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.74 +1.07 48 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.61 +1.16 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.30 +0.09 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 2.83 +0.13 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.37 +0.16 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.97 +0.24 48 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.67 +0.22 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.45 +0.26 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.20 +0.21 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.16 +0.30 47 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 8.15 +0.36 47 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.20 +0.37 47 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 10.25 +0.33 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 11.49 +0.47 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.78 +0.51 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.08 +0.53 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.48 +0.64 47 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 16.94 +0.67 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.47 +0.75 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.06 +0.72 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.68 +0.81 47 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.50 +1.03 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.25 +1.07 48 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.04 +1.10 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.88 +1.15 48 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.75 +1.18 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.72 +1.28 48 0 0 0
TOTAL PUT 397 13,429 +275
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 123.00
24APR26 90.00 C 0.00 0.00 0.00 33.00 +0.58 0 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 31.06 +1.15 205 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 28.03 +0.61 106 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 26.06 +1.13 174 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 23.02 +0.42 67 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 20.52 +0.59 53 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 18.02 +0.59 0 0 33 0
24APR26 107.50 C 0.00 0.00 0.00 15.52 +0.59 0 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 13.02 +0.58 0 0 33 0
24APR26 112.50 C 0.00 0.00 0.00 10.53 +0.56 39 0 26 0
24APR26 115.00 C 0.00 0.00 0.00 8.08 +0.49 40 0 96 0
24APR26 117.50 C 0.00 0.00 0.00 5.82 +0.27 44 0 107 0
24APR26 120.00 C 3.05 3.05 3.05 3.69 +0.09 40 1 157 -1
24APR26 122.50 C 1.64 2.20 1.48 2.10 -0.01 41 74 376 -29
24APR26 125.00 C 0.94 1.20 0.70 1.05 -0.04 41 187 382 +11
24APR26 127.50 C 0.57 0.59 0.32 0.43 -0.07 41 256 225 +120
24APR26 130.00 C 0.24 0.24 0.23 0.15 -0.05 41 17 279 -2
24APR26 132.50 C 0.00 0.00 0.00 0.05 -0.02 42 0 97 0
24APR26 135.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 78 0
24APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
24APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
24APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
24APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
24APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 68.03 +0.17 159 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 65.53 +0.60 134 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 63.03 +0.21 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 60.62 +0.68 197 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 58.03 +0.44 0 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 55.53 +0.40 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 53.04 +0.44 121 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 50.54 +0.42 110 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 48.04 +0.60 98 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 45.54 +0.49 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 43.04 +0.44 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 40.54 +0.47 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 38.04 +0.13 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 35.55 +0.14 77 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 33.05 +0.13 69 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 31.06 +0.41 124 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 28.05 +0.41 52 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 26.06 +0.87 105 0 34 0
29APR26 100.00 C 0.00 0.00 0.00 23.05 -0.08 0 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 20.55 -0.01 0 0 145 0
29APR26 105.00 C 0.00 0.00 0.00 18.06 +0.59 38 0 938 0
29APR26 107.50 C 15.35 15.35 15.35 15.57 +0.58 37 1 154 0
29APR26 110.00 C 0.00 0.00 0.00 13.10 +0.55 36 0 1,476 0
29APR26 112.50 C 0.00 0.00 0.00 11.00 +0.81 48 0 1,556 0
29APR26 115.00 C 8.74 8.75 8.35 8.46 +0.50 38 69 4,848 -25
29APR26 117.50 C 0.00 0.00 0.00 6.24 +0.11 35 0 3,020 0
29APR26 120.00 C 4.01 4.42 3.68 4.53 +0.17 38 62 2,962 -61
29APR26 122.50 C 2.81 2.81 2.80 2.94 +0.01 36 196 1,578 +93
29APR26 125.00 C 1.85 1.92 1.74 1.84 +0.06 36 7 993 +3
29APR26 127.50 C 0.91 1.22 0.82 1.04 -0.06 36 51 1,028 -4
29APR26 130.00 C 0.51 0.72 0.43 0.55 -0.06 36 200 997 +189
29APR26 132.50 C 0.39 0.45 0.39 0.27 -0.05 36 101 728 -71
29APR26 135.00 C 0.26 0.26 0.26 0.12 -0.03 36 2 702 -2
29APR26 137.50 C 0.00 0.00 0.00 0.05 -0.02 36 0 280 0
29APR26 140.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 662 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 74 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 41 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 74 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 56 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 63 0 61 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 66 0 97 0
30APR26 100.00 C 0.00 0.00 0.00 23.06 -0.07 42 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 20.56 0.00 33 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 18.07 +0.59 38 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 15.58 +0.57 35 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 13.13 +0.54 36 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 11.00 +0.75 45 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 8.47 +0.41 36 0 0 0
30APR26 117.50 C 5.80 5.80 5.80 6.40 +0.22 36 30 60 +30
30APR26 120.00 C 0.00 0.00 0.00 4.73 +0.21 38 0 30 0
30APR26 122.50 C 0.00 0.00 0.00 3.13 +0.03 36 0 45 0
30APR26 125.00 C 1.70 2.21 1.69 2.05 +0.04 37 115 92 +84
30APR26 127.50 C 1.04 1.25 1.04 1.23 -0.01 37 9 7 +7
30APR26 130.00 C 0.65 0.83 0.65 0.69 -0.03 37 79 81 +76
30APR26 132.50 C 0.51 0.51 0.46 0.36 -0.03 37 40 40 +40
30APR26 135.00 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30APR26 137.50 C 0.00 0.00 0.00 0.08 -0.02 36 0 6 0
30APR26 140.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30APR26 142.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 68.27 +0.17 114 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 65.64 +0.47 72 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 63.30 +0.48 104 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 60.65 +0.55 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 58.03 +0.44 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 55.66 +0.53 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 53.32 +0.72 84 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 50.67 +0.43 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 48.18 +0.43 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 45.69 +0.42 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 43.19 +0.40 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 40.93 +0.62 66 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 38.43 +0.52 61 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 35.99 +0.56 59 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.23 +0.21 37 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 31.06 +0.41 53 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.70 +0.54 52 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 26.06 +0.30 44 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 23.55 +0.18 40 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 21.21 +0.52 39 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 18.39 -0.11 27 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 16.80 +0.42 39 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 14.74 +0.37 39 0 1,156 0
28MAY26 112.50 C 12.90 12.90 12.90 13.20 +0.71 43 5 1,178 +5
28MAY26 115.00 C 10.30 10.30 10.30 11.11 +0.18 40 10 4,223 0
28MAY26 117.50 C 0.00 0.00 0.00 9.36 -0.08 39 0 516 0
28MAY26 120.00 C 7.51 7.51 7.40 7.97 +0.12 40 20 1,688 +1
28MAY26 122.50 C 6.20 6.60 6.18 6.60 +0.03 39 146 792 +59
28MAY26 125.00 C 5.10 5.65 5.10 5.56 +0.05 40 32 692 +2
28MAY26 127.50 C 4.15 4.42 4.14 4.58 +0.07 40 100 996 +25
28MAY26 130.00 C 3.43 3.80 3.33 3.70 +0.04 40 258 466 +58
28MAY26 132.50 C 2.79 2.79 2.70 2.96 +0.02 40 112 306 +52
28MAY26 135.00 C 2.56 2.57 2.56 2.34 +0.01 40 21 589 +14
28MAY26 137.50 C 1.79 1.92 1.79 1.83 -0.01 40 115 634 +88
28MAY26 140.00 C 1.48 1.70 1.48 1.42 -0.01 40 79 317 +32
28MAY26 142.50 C 1.40 1.40 1.40 1.09 -0.02 40 30 401 +30
28MAY26 145.00 C 0.93 0.93 0.93 0.83 -0.02 40 20 173 +20
28MAY26 147.50 C 0.00 0.00 0.00 0.63 -0.02 40 0 58 0
28MAY26 150.00 C 0.81 0.81 0.81 0.47 -0.02 40 4 69 +4
28MAY26 152.50 C 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.25 -0.02 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.19 -0.01 40 0 8 0
28MAY26 160.00 C 0.39 0.39 0.39 0.14 -0.01 40 6 6 +6
28MAY26 162.50 C 0.00 0.00 0.00 0.10 -0.01 40 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 68.27 +0.17 68 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 65.92 +0.63 81 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 63.30 +0.48 63 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 60.65 +0.29 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 58.32 +0.48 56 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 55.80 +0.67 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 53.36 +0.46 53 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 50.67 -0.05 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 48.58 +0.56 59 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 46.14 +0.58 57 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 43.70 +0.58 55 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 40.93 +0.20 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.43 +0.11 36 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 36.12 +0.20 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.51 -0.02 35 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 31.06 -0.11 33 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 28.74 -0.14 35 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 26.95 +0.77 43 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 23.68 -0.02 28 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 21.81 +0.04 34 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 20.21 +0.47 39 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 18.24 +0.44 39 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 16.38 +0.41 39 0 2,725 0
29JUN26 112.50 C 0.00 0.00 0.00 14.48 +0.23 38 0 4,090 0
29JUN26 115.00 C 0.00 0.00 0.00 13.00 +0.35 39 0 2,568 0
29JUN26 117.50 C 10.94 10.94 10.76 11.53 +0.23 39 36 2,146 -21
29JUN26 120.00 C 0.00 0.00 0.00 10.12 +0.18 39 0 2,669 0
29JUN26 122.50 C 8.22 8.22 8.22 8.85 +0.13 39 15 1,629 -15
29JUN26 125.00 C 7.91 7.91 7.69 7.82 +0.27 39 64 8,470 -17
29JUN26 127.50 C 6.24 6.73 6.20 6.73 +0.15 39 100 727 -34
29JUN26 130.00 C 5.48 5.88 5.30 5.86 +0.17 39 257 2,147 -21
29JUN26 132.50 C 4.71 5.05 4.61 5.05 +0.18 39 81 709 +11
29JUN26 135.00 C 3.97 4.56 3.97 4.30 +0.14 39 99 707 -6
29JUN26 137.50 C 3.58 3.77 3.41 3.65 +0.13 39 108 649 +61
29JUN26 140.00 C 2.95 3.42 2.87 3.08 +0.11 39 130 1,653 +87
29JUN26 142.50 C 0.00 0.00 0.00 2.59 +0.09 39 0 429 0
29JUN26 145.00 C 2.51 2.51 2.51 2.17 +0.08 39 30 467 +30
29JUN26 147.50 C 2.06 2.22 2.06 1.80 +0.06 39 1,884 2,149 +1,854
29JUN26 150.00 C 0.00 0.00 0.00 1.50 +0.06 39 0 425 0
29JUN26 152.50 C 0.00 0.00 0.00 1.24 +0.05 39 0 295 0
29JUN26 155.00 C 1.46 1.46 1.46 1.02 +0.04 39 1 349 +1
29JUN26 157.50 C 0.00 0.00 0.00 0.84 +0.03 39 0 319 0
29JUN26 160.00 C 1.04 1.04 1.04 0.68 +0.02 39 2 254 +2
29JUN26 162.50 C 0.00 0.00 0.00 0.56 +0.02 39 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.45 +0.01 39 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.37 +0.02 39 0 197 0
29JUN26 170.00 C 0.00 0.00 0.00 0.30 +0.01 39 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.19 +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 0.10 +0.01 39 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.08 +0.01 39 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 34.31 +0.20 41 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 32.01 +0.18 41 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.74 +0.15 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.95 -0.47 34 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 25.48 +0.49 39 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 23.02 +0.20 36 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 20.75 -0.16 34 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 19.55 +0.47 38 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 17.26 -0.09 36 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 16.15 +0.42 38 0 103 0
30JUL26 115.00 C 0.00 0.00 0.00 14.60 +0.40 38 0 147 0
30JUL26 117.50 C 0.00 0.00 0.00 13.15 +0.22 38 0 316 0
30JUL26 120.00 C 0.00 0.00 0.00 11.78 +0.11 38 0 372 0
30JUL26 122.50 C 0.00 0.00 0.00 10.71 +0.28 39 0 232 0
30JUL26 125.00 C 9.51 9.51 9.35 9.53 +0.20 39 8 86 +2
30JUL26 127.50 C 0.00 0.00 0.00 8.43 +0.17 39 0 23 0
30JUL26 130.00 C 7.00 7.00 6.90 7.53 +0.15 39 40 85 +40
30JUL26 132.50 C 6.10 6.20 6.05 6.72 +0.21 39 80 145 +80
30JUL26 135.00 C 5.45 5.50 5.45 5.95 +0.23 39 40 201 +20
30JUL26 137.50 C 0.00 0.00 0.00 5.22 +0.20 39 0 33 0
30JUL26 140.00 C 0.00 0.00 0.00 4.57 +0.18 39 0 108 0
30JUL26 142.50 C 0.00 0.00 0.00 3.99 +0.16 39 0 34 0
30JUL26 145.00 C 0.00 0.00 0.00 3.48 +0.15 39 0 0 0
30JUL26 147.50 C 3.28 3.28 3.28 3.02 +0.13 39 1 75 +1
29SEP26 55.00 C 0.00 0.00 0.00 68.70 +0.48 54 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 66.28 +0.48 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 63.80 +0.40 51 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 61.48 +0.50 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 59.07 +0.46 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 56.69 +0.48 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 54.30 +0.48 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 52.04 +0.58 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 49.58 +0.47 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 47.21 +0.45 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 44.82 +0.42 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 42.60 +0.46 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.33 +0.48 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 37.55 -0.12 39 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 36.02 +0.56 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 33.59 +0.22 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 31.20 -0.12 39 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 29.20 -0.13 39 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 27.28 -0.11 39 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 25.38 +0.17 39 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 23.49 +0.18 38 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 21.81 +0.16 38 0 923 0
29SEP26 110.00 C 20.65 20.65 20.65 20.53 +0.46 39 30 2,495 0
29SEP26 112.50 C 0.00 0.00 0.00 18.83 +0.26 39 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 17.63 +0.48 39 0 4,423 0
29SEP26 117.50 C 0.00 0.00 0.00 16.28 +0.23 39 0 1,634 0
29SEP26 120.00 C 0.00 0.00 0.00 15.08 +0.17 40 0 3,505 0
29SEP26 122.50 C 0.00 0.00 0.00 13.89 +0.28 40 0 809 0
29SEP26 125.00 C 12.69 12.69 12.69 12.78 +0.16 40 30 567 0
29SEP26 127.50 C 11.25 11.25 11.00 11.75 +0.18 40 2 358 -2
29SEP26 130.00 C 10.23 10.79 10.15 10.80 +0.22 40 377 1,353 +366
29SEP26 132.50 C 0.00 0.00 0.00 9.92 +0.26 40 0 706 0
29SEP26 135.00 C 9.08 9.08 9.08 9.13 +0.32 40 5 393 0
29SEP26 137.50 C 0.00 0.00 0.00 8.36 +0.34 40 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 7.61 +0.32 40 0 1,141 0
29SEP26 142.50 C 0.00 0.00 0.00 6.93 +0.31 40 0 403 0
29SEP26 145.00 C 0.00 0.00 0.00 6.30 +0.29 40 0 463 0
29SEP26 147.50 C 0.00 0.00 0.00 5.71 +0.26 40 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 5.18 +0.25 40 0 428 0
29SEP26 152.50 C 0.00 0.00 0.00 4.69 +0.23 40 0 50 0
29SEP26 155.00 C 0.00 0.00 0.00 4.12 +0.10 39 0 153 0
29SEP26 157.50 C 4.00 4.00 4.00 3.84 +0.21 40 2 68 0
29SEP26 160.00 C 0.00 0.00 0.00 3.37 +0.10 39 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 3.04 +0.18 39 0 141 0
29SEP26 165.00 C 0.00 0.00 0.00 2.74 +0.09 39 0 272 0
29SEP26 167.50 C 0.00 0.00 0.00 2.47 +0.15 39 0 133 0
29SEP26 170.00 C 0.00 0.00 0.00 2.22 +0.14 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 2.00 +0.13 39 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 1.85 +0.12 40 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 1.61 +0.11 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.45 +0.10 39 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.34 +0.10 40 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 1.17 +0.09 40 0 104 0
30DEC26 55.00 C 0.00 0.00 0.00 69.63 +0.58 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 67.28 +0.58 57 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 64.92 +0.58 55 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 62.37 +0.36 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 60.25 +0.59 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 57.91 +0.58 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 55.60 +0.56 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 53.32 +0.56 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.86 +0.37 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.62 +0.37 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.43 +0.33 45 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 44.09 +0.14 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.12 +0.28 43 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 39.87 +0.13 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 37.80 +0.28 41 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 35.83 +0.03 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 34.13 +0.24 42 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 32.26 +0.31 41 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 30.27 +0.03 40 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 28.52 +0.07 40 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 26.87 +0.08 40 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 25.47 +0.52 40 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 23.75 +0.31 39 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 22.27 +0.27 39 0 346 0
30DEC26 115.00 C 0.00 0.00 0.00 20.93 +0.48 39 0 1,392 0
30DEC26 117.50 C 0.00 0.00 0.00 19.84 +0.32 40 0 336 0
30DEC26 120.00 C 18.63 18.63 18.63 18.77 +0.26 40 30 462 0
30DEC26 122.50 C 17.34 17.34 17.34 17.60 +0.48 40 30 213 +30
30DEC26 125.00 C 0.00 0.00 0.00 16.79 +0.68 41 0 300 0
30DEC26 127.50 C 15.36 15.36 15.36 15.47 +0.31 40 34 102 0
30DEC26 130.00 C 13.75 14.39 13.75 14.51 +0.35 40 37 1,261 0
30DEC26 132.50 C 13.49 13.49 13.49 13.60 +0.38 40 34 35 +30
30DEC26 135.00 C 12.65 12.65 12.61 12.74 +0.41 40 34 179 +18
30DEC26 137.50 C 0.00 0.00 0.00 11.95 +0.46 40 0 91 0
30DEC26 140.00 C 0.00 0.00 0.00 11.21 +0.50 40 0 172 0
30DEC26 142.50 C 0.00 0.00 0.00 10.54 +0.57 41 0 78 0
30DEC26 145.00 C 0.00 0.00 0.00 9.83 +0.55 41 0 148 0
30DEC26 147.50 C 0.00 0.00 0.00 9.17 +0.54 40 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 8.54 +0.52 40 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 7.96 +0.50 40 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 7.41 +0.48 40 0 37 0
30DEC26 157.50 C 0.00 0.00 0.00 6.89 +0.65 40 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 6.41 +0.62 40 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 5.79 +0.42 40 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 5.38 +0.40 40 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 5.00 +0.38 40 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 4.65 +0.37 40 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 4.32 +0.35 40 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 4.01 +0.34 40 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 3.72 +0.32 40 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 3.56 +0.41 40 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 3.21 +0.30 40 0 8 0
30DEC26 185.00 C 3.77 3.77 3.77 3.06 +0.36 40 1 200 0
30MAR27 55.00 C 0.00 0.00 0.00 70.19 +0.39 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 67.86 +0.34 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 65.57 +0.41 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 63.24 +0.37 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 60.99 +0.38 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 58.72 +0.38 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 56.48 +0.37 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.29 +0.38 46 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.11 +0.37 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 49.96 +0.34 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 47.70 +0.15 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 45.66 +0.16 43 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 43.65 +0.17 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.86 +0.32 42 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.70 +0.08 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.88 +0.11 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 36.02 +0.06 40 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 34.25 +0.01 40 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 32.49 -0.03 40 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 30.93 +0.04 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 29.34 +0.03 40 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 28.02 +0.52 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 26.39 +0.04 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 25.01 +0.05 39 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 23.68 +0.02 39 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 22.70 +0.31 40 0 168 0
30MAR27 120.00 C 0.00 0.00 0.00 21.70 +0.36 40 0 221 0
30MAR27 122.50 C 19.64 19.64 19.64 20.56 +0.35 40 30 36 +4
30MAR27 125.00 C 0.00 0.00 0.00 19.48 +0.48 40 0 184 0
30MAR27 127.50 C 18.37 18.37 18.37 18.46 +0.35 40 34 114 +34
30MAR27 130.00 C 17.41 17.41 17.41 17.49 +0.34 40 34 85 +34
30MAR27 132.50 C 16.51 16.51 16.51 16.57 +0.33 40 34 70 +34
30MAR27 135.00 C 15.68 15.68 15.68 15.70 +0.34 40 34 131 0
30MAR27 137.50 C 14.78 14.78 14.78 14.87 +0.37 40 34 72 +34
30MAR27 140.00 C 0.00 0.00 0.00 14.05 +0.36 40 0 78 0
30MAR27 142.50 C 0.00 0.00 0.00 13.27 +0.35 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 12.53 +0.34 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.82 +0.32 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.16 +0.32 40 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 10.52 +0.30 40 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.93 +0.30 40 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 9.36 +0.28 40 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.82 +0.27 40 0 0 0
30MAR27 162.50 C 8.86 8.86 8.86 8.32 +0.26 40 1 4 +1
TOTAL CALL 6,278 132,447 +3,512
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 95 0 8 0
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 85 0 59 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 63 0
24APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 58 0 142 0
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 49 0 167 0
24APR26 112.50 P 0.00 0.00 0.00 0.02 -0.03 44 0 104 0
24APR26 115.00 P 0.18 0.18 0.13 0.06 -0.10 41 22 433 +9
24APR26 117.50 P 0.37 0.46 0.37 0.24 -0.23 41 94 712 -22
24APR26 120.00 P 0.76 1.06 0.65 0.69 -0.36 41 137 401 -20
24APR26 122.50 P 2.18 2.18 1.48 1.57 -0.48 40 38 194 +23
24APR26 125.00 P 2.87 2.87 2.87 3.06 -0.47 42 30 60 +30
24APR26 127.50 P 4.67 4.67 4.67 4.99 -0.48 44 30 61 +30
24APR26 130.00 P 0.00 0.00 0.00 7.18 -0.59 44 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 9.53 -0.62 41 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 12.00 -0.61 0 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 14.50 -0.60 0 0 0 0
24APR26 140.00 P 0.00 0.00 0.00 17.00 -0.60 0 0 0 0
24APR26 142.50 P 0.00 0.00 0.00 19.50 -0.60 0 0 0 0
24APR26 145.00 P 0.00 0.00 0.00 22.00 -0.60 0 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 24.50 -0.68 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 157 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 132 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 124 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 117 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 110 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 103 0 307 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 89 0 556 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 447 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2,468 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1,093 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2,129 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3,053 0
29APR26 100.00 P 0.07 0.07 0.07 0.01 0.00 52 2 10,547 -2
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 47 0 2,972 0
29APR26 105.00 P 0.10 0.10 0.10 0.01 0.00 41 2 4,074 0
29APR26 107.50 P 0.00 0.00 0.00 0.02 -0.01 38 0 2,188 0
29APR26 110.00 P 0.00 0.00 0.00 0.04 -0.05 36 0 3,547 0
29APR26 112.50 P 0.28 0.28 0.23 0.12 -0.11 36 17 1,241 0
29APR26 115.00 P 0.51 0.51 0.40 0.32 -0.19 36 74 1,816 +51
29APR26 117.50 P 0.74 0.93 0.74 0.71 -0.26 36 365 1,019 -127
29APR26 120.00 P 1.36 1.74 1.30 1.34 -0.37 35 584 1,997 +56
29APR26 122.50 P 2.70 2.70 2.19 2.31 -0.47 35 47 611 +43
29APR26 125.00 P 4.36 4.36 3.50 3.75 -0.45 36 57 451 +47
29APR26 127.50 P 5.94 5.94 5.94 5.61 -0.62 38 1 150 0
29APR26 130.00 P 0.00 0.00 0.00 7.48 -0.65 36 0 74 0
29APR26 132.50 P 0.00 0.00 0.00 9.71 -0.64 36 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 12.07 -0.63 35 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 14.52 -0.61 36 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 17.00 -0.60 0 0 44 0
29APR26 142.50 P 0.00 0.00 0.00 19.50 -0.60 0 0 30 0
29APR26 145.00 P 0.00 0.00 0.00 22.00 -0.60 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 24.66 -0.52 68 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 27.23 -0.37 78 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 29.70 -0.40 81 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 32.20 -0.40 86 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 34.67 -0.43 89 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 37.23 -0.37 98 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 39.62 -0.48 94 0 40 0
30APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 0.07 -0.05 37 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 0.18 -0.11 36 0 6 0
30APR26 115.00 P 0.49 0.54 0.46 0.41 -0.19 36 208 153 +153
30APR26 117.50 P 1.10 1.10 0.88 0.85 -0.28 37 46 70 +46
30APR26 120.00 P 1.76 1.76 1.50 1.53 -0.33 36 64 98 +60
30APR26 122.50 P 2.69 2.69 2.69 2.54 -0.40 36 30 30 +30
30APR26 125.00 P 4.42 4.42 3.70 3.94 -0.41 36 22 67 +19
30APR26 127.50 P 0.00 0.00 0.00 5.61 -0.66 36 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 7.61 -0.62 36 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 9.79 -0.63 36 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 12.12 -0.62 36 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 14.54 -0.61 36 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 17.01 -0.60 37 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 20.09 -0.01 70 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 22.13 -0.47 58 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 51 0 177 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 48 0 248 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 45 0 134 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 578 0
28MAY26 87.50 P 0.19 0.19 0.18 0.02 0.00 41 16 689 +16
28MAY26 90.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 600 0
28MAY26 92.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 928 0
28MAY26 95.00 P 0.00 0.00 0.00 0.10 -0.04 39 0 2,797 0
28MAY26 97.50 P 0.00 0.00 0.00 0.18 -0.05 40 0 2,291 0
28MAY26 100.00 P 0.00 0.00 0.00 0.30 -0.07 40 0 2,164 0
28MAY26 102.50 P 0.00 0.00 0.00 0.47 -0.11 40 0 3,616 0
28MAY26 105.00 P 0.94 0.94 0.94 0.73 -0.13 40 31 2,091 +29
28MAY26 107.50 P 1.32 1.32 1.17 1.07 -0.17 40 148 1,714 +76
28MAY26 110.00 P 1.80 1.80 1.63 1.54 -0.21 40 34 3,484 +6
28MAY26 112.50 P 2.15 2.34 2.13 2.11 -0.22 40 128 501 +33
28MAY26 115.00 P 3.12 3.12 2.78 2.78 -0.23 39 125 424 +81
28MAY26 117.50 P 3.95 4.02 3.89 3.62 -0.33 39 60 358 +9
28MAY26 120.00 P 5.05 5.10 4.80 4.64 -0.27 39 164 368 +70
28MAY26 122.50 P 5.80 6.20 5.75 5.84 -0.33 39 250 832 +250
28MAY26 125.00 P 0.00 0.00 0.00 7.23 -0.25 40 0 156 0
28MAY26 127.50 P 8.91 8.91 8.90 8.77 -0.24 40 10 45 +10
28MAY26 130.00 P 0.00 0.00 0.00 10.42 -0.23 40 0 61 0
28MAY26 132.50 P 0.00 0.00 0.00 12.29 -0.07 41 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 14.25 -0.44 41 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 16.03 -0.60 39 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 18.12 -0.61 39 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 20.32 -0.61 39 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 23.22 +0.03 47 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 25.63 -0.16 49 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 27.56 -0.31 45 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 30.03 -0.23 47 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 32.20 -0.61 43 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 34.83 -0.31 49 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 37.23 -0.41 49 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 39.62 -0.48 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 63 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 48 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 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 40 0 408 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 0.00 39 0 6,653 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 926 0
29JUN26 87.50 P 0.00 0.00 0.00 0.13 -0.03 38 0 952 0
29JUN26 90.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 1,328 0
29JUN26 92.50 P 0.68 0.68 0.68 0.34 -0.03 39 2 1,538 -2
29JUN26 95.00 P 0.00 0.00 0.00 0.50 -0.05 39 0 5,654 0
29JUN26 97.50 P 0.00 0.00 0.00 0.71 -0.07 39 0 1,834 0
29JUN26 100.00 P 1.32 1.32 1.25 0.99 -0.08 39 14 4,011 -12
29JUN26 102.50 P 0.00 0.00 0.00 1.36 -0.09 39 0 3,451 0
29JUN26 105.00 P 2.05 2.10 1.97 1.80 -0.14 39 232 4,175 -191
29JUN26 107.50 P 2.53 2.58 2.40 2.33 -0.17 39 16 4,217 +2
29JUN26 110.00 P 3.23 3.23 3.06 2.98 -0.17 39 57 6,149 +43
29JUN26 112.50 P 3.99 3.99 3.75 3.68 -0.19 39 451 3,879 -176
29JUN26 115.00 P 0.00 0.00 0.00 4.49 -0.20 39 0 3,682 0
29JUN26 117.50 P 5.57 5.57 5.57 5.46 -0.20 38 16 2,929 -16
29JUN26 120.00 P 6.64 6.72 6.64 6.55 -0.19 38 134 2,119 +134
29JUN26 122.50 P 7.89 7.89 7.89 7.80 -0.18 39 34 2,588 +34
29JUN26 125.00 P 9.19 9.19 9.19 9.16 -0.31 38 1 852 0
29JUN26 127.50 P 0.00 0.00 0.00 10.61 -0.25 39 0 602 0
29JUN26 130.00 P 0.00 0.00 0.00 12.25 -0.28 39 0 1,424 0
29JUN26 132.50 P 0.00 0.00 0.00 14.31 -0.19 41 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 15.67 -0.45 39 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 18.07 +0.05 42 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 20.08 +0.11 42 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 22.17 +0.13 43 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 24.33 -0.17 43 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 26.56 -0.12 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 28.84 -0.09 45 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 31.07 -0.15 45 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 33.35 -0.15 46 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 35.96 +0.13 49 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 37.55 -0.98 42 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 40.32 -0.24 47 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 42.97 +0.26 51 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 45.40 +0.25 52 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 47.82 +0.20 53 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 49.70 -0.40 45 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 52.63 +0.03 54 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 55.37 +0.27 59 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 57.89 +0.29 61 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 59.53 -0.57 46 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 62.59 -0.01 60 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.55 -0.03 39 0 186 0
30JUL26 92.50 P 1.14 1.14 1.05 0.75 -0.04 39 4 247 -1
30JUL26 95.00 P 0.00 0.00 0.00 1.03 -0.04 39 0 120 0
30JUL26 97.50 P 0.00 0.00 0.00 1.36 -0.06 39 0 5 0
30JUL26 100.00 P 0.00 0.00 0.00 1.74 -0.08 39 0 47 0
30JUL26 102.50 P 0.00 0.00 0.00 2.25 -0.09 39 0 28 0
30JUL26 105.00 P 0.00 0.00 0.00 2.80 -0.13 39 0 609 0
30JUL26 107.50 P 0.00 0.00 0.00 3.41 -0.18 39 0 297 0
30JUL26 110.00 P 0.00 0.00 0.00 4.10 -0.23 38 1 214 +1
30JUL26 112.50 P 5.15 5.15 5.05 4.89 -0.19 38 120 409 +90
30JUL26 115.00 P 6.00 6.05 5.80 5.79 -0.23 38 44 190 +44
30JUL26 117.50 P 0.00 0.00 0.00 6.83 -0.14 38 0 141 0
30JUL26 120.00 P 8.46 8.46 8.46 7.97 -0.16 38 1 85 -1
30JUL26 122.50 P 0.00 0.00 0.00 9.22 -0.17 38 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 10.60 -0.28 38 0 153 0
30JUL26 127.50 P 0.00 0.00 0.00 12.09 -0.21 38 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 13.69 -0.14 38 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 15.31 -0.34 38 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 17.04 -0.39 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 19.40 +0.18 41 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 21.28 +0.15 41 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 23.28 -0.14 41 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 25.38 -0.11 42 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 27.41 -0.17 42 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 40 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 0.00 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.19 0.00 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.28 0.00 40 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.39 0.00 40 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.52 0.00 39 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.71 0.00 40 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.91 -0.04 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.19 -0.05 39 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 1.50 -0.07 39 0 3,782 0
29SEP26 92.50 P 0.00 0.00 0.00 1.89 -0.08 39 0 1,726 0
29SEP26 95.00 P 0.00 0.00 0.00 2.39 -0.03 40 0 1,112 0
29SEP26 97.50 P 0.00 0.00 0.00 2.93 -0.03 40 0 2,847 0
29SEP26 100.00 P 0.00 0.00 0.00 3.50 -0.06 40 0 7,210 0
29SEP26 102.50 P 0.00 0.00 0.00 4.20 -0.05 40 0 2,075 0
29SEP26 105.00 P 4.88 4.88 4.88 4.91 -0.08 40 27 4,796 +27
29SEP26 107.50 P 0.00 0.00 0.00 5.66 -0.08 40 0 2,715 0
29SEP26 110.00 P 6.70 6.70 6.53 6.53 -0.18 40 301 5,409 +75
29SEP26 112.50 P 0.00 0.00 0.00 7.31 -0.24 39 0 506 0
29SEP26 115.00 P 8.70 8.70 8.70 8.34 -0.23 39 1 1,072 +1
29SEP26 117.50 P 9.54 9.54 9.54 9.56 -0.13 39 15 1,672 0
29SEP26 120.00 P 0.00 0.00 0.00 10.62 -0.28 39 0 789 0
29SEP26 122.50 P 0.00 0.00 0.00 12.05 -0.02 39 0 371 0
29SEP26 125.00 P 13.81 13.90 13.61 13.42 -0.14 39 136 815 +136
29SEP26 127.50 P 0.00 0.00 0.00 14.89 -0.25 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 16.45 -0.26 40 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 18.09 -0.36 40 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 20.10 -0.08 41 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 21.61 -0.35 40 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 23.72 -0.08 41 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 25.62 -0.08 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 27.29 -0.38 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 29.55 -0.09 42 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 31.59 +0.08 42 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 33.35 -0.40 41 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 35.47 -0.39 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 37.84 -0.16 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.02 -0.16 43 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 42.19 -0.19 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 44.39 -0.22 43 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 46.30 -0.57 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 48.57 -0.57 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 50.87 -0.56 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 53.52 -0.22 44 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 55.82 -0.25 44 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 57.90 -0.23 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 60.25 -0.52 43 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 62.60 -0.27 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 0.00 40 0 365 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 +0.02 40 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.29 +0.03 40 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.38 +0.03 40 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 0.52 +0.03 40 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.68 +0.05 40 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 0.89 +0.05 40 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.11 +0.06 40 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.41 +0.03 40 0 631 0
30DEC26 82.50 P 0.00 0.00 0.00 1.77 +0.08 40 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.18 +0.08 40 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 2.52 +0.01 40 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.13 +0.09 40 0 1,079 0
30DEC26 92.50 P 0.00 0.00 0.00 3.68 +0.09 40 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 4.14 -0.06 40 0 1,270 0
30DEC26 97.50 P 0.00 0.00 0.00 4.99 +0.08 40 0 909 0
30DEC26 100.00 P 0.00 0.00 0.00 5.64 +0.01 40 0 940 0
30DEC26 102.50 P 0.00 0.00 0.00 6.37 -0.07 40 0 583 0
30DEC26 105.00 P 0.00 0.00 0.00 7.17 -0.08 39 0 1,498 0
30DEC26 107.50 P 0.00 0.00 0.00 7.93 -0.20 39 0 1,621 0
30DEC26 110.00 P 8.95 8.95 8.95 8.97 -0.11 39 30 1,300 +30
30DEC26 112.50 P 0.00 0.00 0.00 9.99 -0.12 39 0 1,122 0
30DEC26 115.00 P 0.00 0.00 0.00 11.09 -0.12 39 0 2,005 0
30DEC26 117.50 P 12.30 12.30 12.30 12.25 -0.13 39 34 244 +34
30DEC26 120.00 P 13.52 13.52 13.52 13.49 -0.10 39 34 229 0
30DEC26 122.50 P 14.87 14.91 14.87 14.80 -0.32 39 46 315 +34
30DEC26 125.00 P 16.12 16.30 16.12 16.18 +0.14 39 70 205 +70
30DEC26 127.50 P 0.00 0.00 0.00 17.67 -0.23 39 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 19.21 -0.24 39 0 1,001 0
30DEC26 132.50 P 0.00 0.00 0.00 20.82 -0.87 39 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 22.43 -0.45 39 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 24.16 -0.40 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 26.07 -0.26 40 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 27.88 -0.29 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 29.60 -0.44 40 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 31.67 -0.28 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 33.60 -0.30 40 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 35.62 -0.26 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 37.63 -0.28 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 39.67 -0.28 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 41.51 -0.52 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 43.84 -0.29 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 45.77 -0.49 41 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 48.14 -0.27 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 50.10 -0.49 41 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 52.54 -0.27 42 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 54.67 -0.34 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 56.87 -0.40 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 59.13 -0.36 42 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 61.35 -0.43 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 63.68 -0.38 42 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 0.24 -0.01 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 0.45 -0.01 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.60 -0.02 39 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 0.77 -0.01 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.98 -0.01 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.22 -0.02 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.52 -0.06 39 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 1.88 -0.03 40 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.31 -0.02 40 0 34 0
30MAR27 82.50 P 0.00 0.00 0.00 2.73 -0.03 40 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 3.24 -0.03 40 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 3.80 -0.04 40 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 4.37 -0.04 40 0 76 0
30MAR27 92.50 P 0.00 0.00 0.00 5.07 -0.06 40 0 80 0
30MAR27 95.00 P 0.00 0.00 0.00 5.71 -0.15 39 0 36 0
30MAR27 97.50 P 0.00 0.00 0.00 6.51 -0.10 40 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.26 -0.05 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.07 -0.06 39 0 622 0
30MAR27 105.00 P 0.00 0.00 0.00 8.95 -0.06 39 0 223 0
30MAR27 107.50 P 0.00 0.00 0.00 9.89 -0.07 39 0 73 0
30MAR27 110.00 P 11.13 11.13 11.13 10.90 -0.10 39 1 1,171 +1
30MAR27 112.50 P 0.00 0.00 0.00 11.89 -0.17 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 13.05 -0.14 38 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 14.29 -0.29 38 0 1 0
30MAR27 120.00 P 0.00 0.00 0.00 15.57 -0.10 38 0 20 0
30MAR27 122.50 P 17.30 17.30 17.30 16.89 -0.11 39 30 30 +30
30MAR27 125.00 P 18.41 18.41 18.41 18.28 -0.12 38 34 89 +34
30MAR27 127.50 P 19.88 19.88 19.88 19.64 -0.45 38 34 34 +34
30MAR27 130.00 P 0.00 0.00 0.00 21.37 -0.17 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 22.99 -0.34 39 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.57 -1.04 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.31 -1.03 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.91 -0.37 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 29.86 -0.21 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 31.64 -0.25 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 33.53 -0.25 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 35.29 -0.36 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 37.37 -0.23 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 39.30 -0.25 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 41.24 -0.31 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 43.31 -0.27 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 45.37 -0.25 40 0 0 0
TOTAL PUT 4,756 205,439 +1,461
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$ 48.98
29APR26 37.00 C 0.00 0.00 0.00 12.00 +0.14 60 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.00 +0.14 51 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.00 -0.03 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 9.00 +0.13 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 8.01 +0.13 50 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.01 +0.12 43 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 6.03 +0.10 44 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 5.08 +0.08 46 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 4.16 +0.04 45 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 3.31 +0.01 45 0 43 0
29APR26 47.00 C 0.00 0.00 0.00 2.54 -0.03 45 0 100 0
29APR26 48.00 C 0.00 0.00 0.00 1.90 -0.10 46 0 290 0
29APR26 49.00 C 1.30 1.30 1.30 1.35 -0.10 46 15 227 0
29APR26 50.00 C 0.88 0.88 0.88 0.91 -0.12 46 5 442 0
29APR26 52.50 C 0.25 0.25 0.25 0.29 -0.08 46 3 343 -3
29APR26 55.00 C 0.00 0.00 0.00 0.07 -0.04 46 0 281 0
29APR26 57.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 267 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 235 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 98 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 106 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 113 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 120 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.46 +0.51 67 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.51 +0.19 64 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.55 +0.15 60 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.61 +0.12 57 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.64 +0.26 53 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.59 +0.04 46 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.78 +0.03 46 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 6.01 +0.01 46 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.29 -0.01 46 0 7 0
28MAY26 46.00 C 0.00 0.00 0.00 4.62 -0.03 46 0 37 0
28MAY26 47.00 C 0.00 0.00 0.00 4.01 -0.04 46 0 125 0
28MAY26 48.00 C 0.00 0.00 0.00 3.53 -0.02 48 0 85 0
28MAY26 49.00 C 0.00 0.00 0.00 2.96 -0.08 46 0 70 0
28MAY26 50.00 C 0.00 0.00 0.00 2.51 -0.09 46 0 222 0
28MAY26 52.50 C 0.00 0.00 0.00 1.61 -0.10 46 0 297 0
28MAY26 55.00 C 1.12 1.12 1.12 1.01 -0.09 47 3 137 +3
28MAY26 57.50 C 0.66 0.66 0.66 0.60 -0.07 47 2 70 0
28MAY26 60.00 C 0.43 0.43 0.43 0.34 -0.05 47 2 167 +2
28MAY26 62.50 C 0.00 0.00 0.00 0.19 -0.03 47 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.10 -0.02 47 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 -0.01 47 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 49 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 19.36 +0.20 69 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.38 +0.19 66 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.44 +0.19 65 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.49 +0.25 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.54 +0.25 61 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.58 +0.23 58 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.65 +0.21 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.75 +0.21 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.88 +0.24 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.01 +0.06 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.17 +0.02 52 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.36 +0.29 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.60 +0.28 51 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.67 +0.06 48 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.99 +0.06 48 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.35 +0.05 48 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 5.74 +0.04 48 0 52 0
29JUN26 47.00 C 0.00 0.00 0.00 5.18 -0.08 48 0 87 0
29JUN26 48.00 C 0.00 0.00 0.00 4.69 -0.02 48 0 154 0
29JUN26 49.00 C 0.00 0.00 0.00 4.19 -0.02 48 0 145 0
29JUN26 50.00 C 0.00 0.00 0.00 3.73 -0.03 48 0 786 0
29JUN26 52.50 C 0.00 0.00 0.00 2.78 -0.02 48 0 89 0
29JUN26 55.00 C 0.00 0.00 0.00 2.06 -0.03 48 0 173 0
29JUN26 57.50 C 0.00 0.00 0.00 1.51 0.00 48 0 237 0
29JUN26 60.00 C 0.00 0.00 0.00 1.07 -0.01 48 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.75 -0.01 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.52 -0.01 48 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.35 -0.01 48 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.24 -0.01 48 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.16 -0.01 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 0.07 -0.01 48 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 0.03 -0.01 48 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 47 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 13.16 +0.19 53 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.32 +0.18 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.50 +0.17 51 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.74 +0.08 51 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.97 +0.10 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.25 +0.24 50 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.56 +0.22 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.72 +0.01 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.12 +0.01 47 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 6.54 0.00 47 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 6.00 -0.01 47 0 56 0
30JUL26 48.00 C 0.00 0.00 0.00 5.54 -0.05 48 0 145 0
30JUL26 49.00 C 0.00 0.00 0.00 5.05 -0.04 48 0 78 0
30JUL26 50.00 C 0.00 0.00 0.00 4.60 -0.05 48 0 30 0
30JUL26 52.50 C 0.00 0.00 0.00 3.63 -0.04 48 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 2.85 -0.04 48 0 60 0
30JUL26 57.50 C 2.29 2.29 2.29 2.25 -0.03 48 35 50 +35
30JUL26 60.00 C 0.00 0.00 0.00 1.72 -0.05 48 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 1.31 -0.04 48 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.99 -0.04 48 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.74 -0.01 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.54 -0.03 48 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.41 -0.03 48 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.20 +0.12 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.42 +0.01 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.73 +0.13 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.95 +0.09 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.29 +0.04 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.60 +0.03 52 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.99 +0.04 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.38 +0.07 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.80 +0.07 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 8.25 +0.07 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.72 +0.13 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 7.22 +0.01 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 6.72 -0.04 50 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 6.30 -0.01 50 0 1,490 0
29SEP26 52.50 C 0.00 0.00 0.00 5.27 -0.05 49 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 4.45 -0.02 50 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 3.75 -0.03 50 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 3.16 -0.02 50 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 2.64 -0.04 50 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 2.19 -0.04 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.81 +0.01 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.45 -0.04 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 1.20 -0.04 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.99 -0.03 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.81 -0.04 49 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.67 -0.03 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.55 -0.03 49 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.47 -0.02 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.38 -0.02 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.31 -0.02 50 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.01 50 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 14.91 +0.08 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.23 +0.07 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.57 +0.06 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.94 +0.06 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.33 +0.05 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.06 +0.36 51 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 11.47 +0.33 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 10.90 +0.04 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.35 +0.03 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 9.77 -0.04 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 9.36 +0.07 50 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 8.84 -0.02 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.38 -0.10 49 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 7.98 0.00 49 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 6.95 -0.04 49 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 6.07 -0.04 49 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 5.31 -0.05 49 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 4.66 -0.03 49 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 4.09 -0.03 49 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 3.59 -0.02 49 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 3.13 +0.12 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.63 -0.01 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 2.33 0.00 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 2.05 -0.01 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.80 +0.04 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.56 -0.02 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.36 -0.02 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 1.18 -0.02 49 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 1.00 -0.01 49 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.90 -0.01 49 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.76 -0.01 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.90 +0.06 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.27 +0.06 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.66 +0.06 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 14.07 +0.05 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 13.50 +0.05 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.95 +0.05 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 12.41 +0.04 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 11.90 +0.03 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 11.41 +0.03 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 10.93 +0.03 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.47 +0.02 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.03 +0.02 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.76 +0.02 49 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 9.44 0.00 50 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 8.29 -0.08 49 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 7.43 -0.05 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 6.60 -0.08 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.99 -0.01 49 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 5.37 -0.04 49 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.83 -0.03 49 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 4.39 +0.07 49 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 3.93 +0.06 49 0 28 0
30MAR27 72.50 C 0.00 0.00 0.00 3.52 +0.03 49 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 3.15 +0.09 49 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.74 -0.02 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 2.45 -0.02 48 0 0 0
TOTAL CALL 65 10,446 +37
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 188 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 52 0
29APR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 214 0
29APR26 43.00 P 0.00 0.00 0.00 0.04 -0.03 47 0 25 0
29APR26 44.00 P 0.00 0.00 0.00 0.08 -0.06 46 0 174 0
29APR26 45.00 P 0.27 0.27 0.27 0.16 -0.10 45 15 113 +15
29APR26 46.00 P 0.00 0.00 0.00 0.32 -0.13 46 0 124 0
29APR26 47.00 P 0.00 0.00 0.00 0.55 -0.17 46 0 146 0
29APR26 48.00 P 0.92 0.92 0.92 0.87 -0.23 45 6 322 +6
29APR26 49.00 P 0.00 0.00 0.00 1.30 -0.22 45 0 355 0
29APR26 50.00 P 2.08 2.08 2.08 1.87 -0.27 44 1 151 -1
29APR26 52.50 P 0.00 0.00 0.00 3.78 -0.21 46 0 258 0
29APR26 55.00 P 0.00 0.00 0.00 6.07 -0.17 46 0 16 0
29APR26 57.50 P 0.00 0.00 0.00 8.52 -0.16 0 0 87 0
29APR26 60.00 P 0.00 0.00 0.00 11.04 -0.12 65 0 40 -15
29APR26 62.50 P 0.00 0.00 0.00 13.53 -0.22 72 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 16.02 -0.14 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.52 -0.14 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.02 -0.14 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.52 -0.14 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.02 -0.14 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.52 -0.14 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.02 -0.14 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.52 -0.14 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.02 -0.14 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.52 -0.14 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 41.02 -0.14 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 43.52 -0.14 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.07 -0.03 46 0 201 0
28MAY26 38.00 P 0.00 0.00 0.00 0.12 -0.03 47 0 71 0
28MAY26 39.00 P 0.00 0.00 0.00 0.18 -0.04 47 0 5 0
28MAY26 40.00 P 0.00 0.00 0.00 0.26 -0.07 47 0 89 0
28MAY26 41.00 P 0.57 0.57 0.57 0.37 -0.09 47 30 101 +30
28MAY26 42.00 P 0.00 0.00 0.00 0.52 -0.10 47 0 94 0
28MAY26 43.00 P 0.81 0.81 0.81 0.72 -0.11 47 10 168 +10
28MAY26 44.00 P 0.00 0.00 0.00 0.96 -0.13 47 0 75 0
28MAY26 45.00 P 0.00 0.00 0.00 1.24 -0.16 47 0 107 0
28MAY26 46.00 P 0.00 0.00 0.00 1.57 -0.14 47 0 85 0
28MAY26 47.00 P 0.00 0.00 0.00 1.95 -0.13 47 0 218 0
28MAY26 48.00 P 2.30 2.30 2.30 2.37 -0.16 46 1 144 -1
28MAY26 49.00 P 0.00 0.00 0.00 2.84 -0.20 46 0 171 0
28MAY26 50.00 P 0.00 0.00 0.00 3.36 -0.17 45 0 237 0
28MAY26 52.50 P 0.00 0.00 0.00 5.02 -0.22 46 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 6.90 -0.21 46 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 8.96 -0.22 45 0 71 0
28MAY26 60.00 P 0.00 0.00 0.00 11.18 -0.21 43 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 13.62 -0.13 46 0 25 0
28MAY26 65.00 P 0.00 0.00 0.00 16.05 -0.16 46 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.52 -0.15 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.02 -0.14 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.52 -0.14 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.02 -0.14 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.52 -0.14 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.02 -0.14 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.52 -0.14 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.02 -0.14 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.03 0.00 49 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.06 -0.01 48 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.14 -0.01 48 0 4 0
29JUN26 35.00 P 0.00 0.00 0.00 0.19 -0.02 48 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.27 -0.02 48 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.37 -0.03 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.47 -0.03 48 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.62 -0.04 48 0 2 0
29JUN26 40.00 P 0.99 0.99 0.99 0.79 -0.05 48 30 43 +30
29JUN26 41.00 P 1.21 1.21 1.21 1.02 -0.06 48 2 47 0
29JUN26 42.00 P 0.00 0.00 0.00 1.27 -0.07 48 0 41 0
29JUN26 43.00 P 0.00 0.00 0.00 1.55 -0.07 48 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 1.88 -0.09 48 0 132 0
29JUN26 45.00 P 0.00 0.00 0.00 2.23 -0.10 49 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 2.61 -0.07 48 0 71 0
29JUN26 47.00 P 3.16 3.16 3.05 3.06 -0.05 48 300 846 +300
29JUN26 48.00 P 0.00 0.00 0.00 3.48 -0.11 48 0 266 0
29JUN26 49.00 P 0.00 0.00 0.00 3.97 -0.10 47 0 81 0
29JUN26 50.00 P 0.00 0.00 0.00 4.52 -0.09 47 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 6.07 -0.10 47 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 7.80 -0.19 47 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 9.76 -0.24 47 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 11.80 -0.20 47 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 14.00 -0.18 47 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 16.26 -0.18 45 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 18.63 -0.14 45 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 21.03 -0.29 42 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 23.52 -0.17 0 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 26.02 -0.15 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.52 -0.14 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.05 -0.13 58 0 23 0
29JUN26 82.50 P 0.00 0.00 0.00 33.52 -0.14 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.02 -0.14 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.52 -0.14 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 41.02 -0.14 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.52 -0.14 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.67 -0.06 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.83 -0.07 47 0 3 0
30JUL26 39.00 P 0.00 0.00 0.00 1.04 -0.07 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.25 -0.09 47 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 1.56 -0.10 48 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.84 -0.11 48 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 2.19 -0.12 48 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 2.54 -0.11 48 0 15 0
30JUL26 45.00 P 0.00 0.00 0.00 2.90 -0.12 48 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 3.30 -0.12 48 0 60 0
30JUL26 47.00 P 0.00 0.00 0.00 3.74 -0.12 47 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 4.22 -0.12 47 0 171 0
30JUL26 49.00 P 0.00 0.00 0.00 4.72 -0.12 47 0 95 0
30JUL26 50.00 P 0.00 0.00 0.00 5.26 -0.11 47 0 35 0
30JUL26 52.50 P 0.00 0.00 0.00 6.78 -0.13 47 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 8.49 -0.24 47 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.38 -0.22 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.37 -0.23 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.47 -0.23 47 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.66 -0.17 47 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.92 -0.27 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.24 -0.25 46 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 23.55 -0.27 42 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.10 -0.16 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.46 -0.07 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.71 -0.09 49 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.99 -0.09 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.28 -0.10 49 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 2.70 -0.11 50 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.07 -0.09 50 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.44 -0.11 50 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 3.84 -0.09 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.21 -0.16 49 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 4.64 -0.13 49 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.11 -0.13 49 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 5.62 -0.12 49 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.13 -0.13 49 0 45 0
29SEP26 50.00 P 6.82 6.82 6.82 6.66 -0.15 48 6 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 8.18 -0.16 49 0 723 0
29SEP26 55.00 P 9.96 9.96 9.96 9.82 -0.16 48 15 151 +15
29SEP26 57.50 P 0.00 0.00 0.00 11.61 -0.27 48 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 13.49 -0.29 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.48 -0.27 48 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 17.54 -0.25 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 19.68 -0.19 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 21.85 -0.23 48 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 24.09 -0.07 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.39 -0.33 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 28.70 -0.35 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.06 -0.12 43 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 33.68 -0.15 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.11 -0.15 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.56 -0.15 49 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.03 -0.15 49 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.52 -0.14 0 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 2.42 0.00 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.72 +0.01 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.03 -0.11 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 3.33 -0.11 48 0 0 0
30DEC26 41.00 P 3.83 3.83 3.83 3.82 -0.09 49 15 27 +12
30DEC26 42.00 P 0.00 0.00 0.00 4.20 -0.10 49 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 4.57 -0.12 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.02 -0.10 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.41 -0.15 48 0 18 0
30DEC26 46.00 P 0.00 0.00 0.00 5.90 -0.12 48 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.36 -0.23 48 0 39 0
30DEC26 48.00 P 0.00 0.00 0.00 6.92 -0.10 48 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 7.43 -0.16 48 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 7.98 -0.13 48 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 9.46 -0.13 47 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 11.09 -0.13 47 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 12.90 -0.16 48 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 14.62 -0.29 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.58 -0.19 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.55 -0.20 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.58 -0.20 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.66 -0.24 47 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 25.02 -0.15 49 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.23 -0.15 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.21 -0.24 46 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 31.49 -0.12 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 34.10 -0.15 49 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.45 -0.15 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 38.82 -0.15 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.23 -0.15 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.65 -0.15 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.22 +0.01 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.53 -0.16 49 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 3.89 -0.07 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.25 -0.08 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.70 -0.13 49 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.10 -0.14 48 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 5.56 -0.10 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.96 -0.05 48 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 6.42 -0.05 48 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.90 -0.05 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.44 -0.02 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.96 -0.02 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.48 -0.05 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.05 -0.04 47 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 10.49 -0.11 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.13 -0.09 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.77 -0.47 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.88 -0.14 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.75 -0.15 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.65 -0.15 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.67 -0.16 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.38 -0.21 46 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 25.80 -0.16 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.96 -0.16 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.14 -0.15 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.93 -0.20 45 0 2 0
TOTAL PUT 431 11,327 +401
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 38.86
29APR26 25.00 C 0.00 0.00 0.00 13.87 -0.30 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.87 -0.31 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.87 -0.31 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.87 -0.31 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.88 -0.30 75 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.88 -0.30 66 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.88 -0.30 58 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 6.88 -0.30 49 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.89 -0.31 50 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 4.91 -0.32 48 0 64 0
29APR26 35.00 C 0.00 0.00 0.00 3.97 -0.32 49 0 116 0
29APR26 36.00 C 0.00 0.00 0.00 3.08 -0.34 49 0 119 0
29APR26 37.00 C 0.00 0.00 0.00 2.29 -0.33 49 0 121 0
29APR26 38.00 C 1.51 1.51 1.44 1.61 -0.32 49 30 164 +19
29APR26 39.00 C 1.11 1.18 0.97 1.04 -0.35 47 75 136 +9
29APR26 40.00 C 0.58 0.63 0.58 0.65 -0.26 48 3 159 +1
29APR26 41.00 C 0.32 0.32 0.32 0.38 -0.19 48 1 128 -1
29APR26 42.00 C 0.19 0.19 0.19 0.21 -0.15 48 1 892 -1
29APR26 43.00 C 0.12 0.12 0.09 0.12 -0.08 49 8 129 -8
29APR26 44.00 C 0.00 0.00 0.00 0.06 -0.05 50 0 202 0
29APR26 45.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 354 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 148 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 78 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 64 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 68 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 80 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 91 0 428 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 101 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 110 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 119 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 136 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 144 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 13.92 -0.30 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.93 -0.30 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.94 -0.31 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.96 -0.30 49 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.99 -0.31 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.03 -0.31 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.10 -0.31 48 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.20 -0.31 48 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.34 -0.31 48 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 5.53 -0.30 48 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 4.77 -0.30 48 0 90 0
28MAY26 36.00 C 0.00 0.00 0.00 4.07 -0.29 48 0 120 0
28MAY26 37.00 C 0.00 0.00 0.00 3.44 -0.28 48 0 51 0
28MAY26 38.00 C 2.80 2.80 2.69 2.83 -0.39 47 26 101 0
28MAY26 39.00 C 2.51 2.51 2.51 2.34 -0.27 47 15 83 +15
28MAY26 40.00 C 2.08 2.08 1.96 1.94 -0.30 48 4 63 0
28MAY26 41.00 C 0.00 0.00 0.00 1.59 -0.25 48 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 1.29 -0.20 49 0 122 0
28MAY26 43.00 C 0.98 0.98 0.98 1.03 -0.17 49 1 82 0
28MAY26 44.00 C 0.00 0.00 0.00 0.81 -0.15 49 0 106 0
28MAY26 45.00 C 0.68 0.68 0.68 0.61 -0.15 48 1 172 0
28MAY26 46.00 C 0.00 0.00 0.00 0.49 -0.10 49 0 122 0
28MAY26 47.00 C 0.41 0.41 0.41 0.37 -0.09 48 1 164 0
28MAY26 48.00 C 0.33 0.33 0.33 0.28 -0.08 48 1 136 0
28MAY26 49.00 C 0.26 0.26 0.24 0.21 -0.06 48 15 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.16 -0.05 49 0 199 0
28MAY26 52.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 102 0
28MAY26 55.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 29.39 -0.30 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 29.14 -0.30 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.89 -0.30 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 28.39 -0.31 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.90 -0.30 114 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 27.40 -0.30 106 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.90 -0.30 95 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 26.40 -0.30 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.90 -0.30 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 25.40 -0.31 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.91 -0.30 92 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 24.41 -0.30 86 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.91 -0.30 78 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 23.41 -0.30 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.91 -0.30 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 22.41 -0.31 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.92 -0.30 76 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 21.42 -0.30 71 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 20.92 -0.30 64 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 20.42 -0.30 0 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 19.92 -0.30 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 19.42 -0.31 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.93 -0.30 62 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 17.93 -0.30 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.93 -0.31 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.94 -0.30 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.95 -0.30 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.96 -0.31 49 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.98 -0.31 49 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 12.01 -0.31 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.06 -0.32 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.13 -0.32 49 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.10 -0.40 42 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 8.36 -0.33 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.53 -0.33 49 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.75 -0.32 49 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 6.01 -0.32 49 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 5.31 -0.33 49 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 4.83 -0.15 51 0 180 0
29JUN26 37.00 C 0.00 0.00 0.00 4.03 -0.37 48 0 44 0
29JUN26 38.00 C 0.00 0.00 0.00 3.53 -0.36 48 0 82 0
29JUN26 39.00 C 0.00 0.00 0.00 3.07 -0.34 48 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 2.69 -0.28 49 0 59 0
29JUN26 41.00 C 0.00 0.00 0.00 2.36 -0.22 50 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 2.02 -0.22 50 0 52 0
29JUN26 43.00 C 0.00 0.00 0.00 1.72 -0.22 50 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 1.46 -0.20 50 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.24 -0.19 50 0 143 0
29JUN26 46.00 C 0.00 0.00 0.00 1.04 -0.16 49 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.87 -0.16 49 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.71 -0.15 49 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.59 -0.13 49 0 90 0
29JUN26 50.00 C 0.55 0.57 0.55 0.49 -0.11 49 2 93 +2
29JUN26 52.50 C 0.39 0.39 0.39 0.32 -0.07 49 3 143 +3
29JUN26 55.00 C 0.00 0.00 0.00 0.19 -0.06 49 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.03 49 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 13.99 -0.31 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.03 -0.31 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.09 -0.31 49 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.16 -0.32 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.28 -0.32 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.42 -0.32 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.60 -0.33 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.83 -0.33 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.10 -0.32 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.42 -0.28 49 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 5.78 -0.31 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.19 -0.31 49 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 4.61 -0.34 48 0 75 0
30JUL26 38.00 C 0.00 0.00 0.00 4.11 -0.33 48 0 45 0
30JUL26 39.00 C 3.52 3.52 3.52 3.67 -0.35 48 1 16 +1
30JUL26 40.00 C 0.00 0.00 0.00 3.33 -0.27 49 0 60 0
30JUL26 41.00 C 0.00 0.00 0.00 2.97 -0.25 49 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 2.64 -0.14 50 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.34 -0.23 50 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 2.05 -0.24 49 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.80 -0.21 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 1.58 -0.20 49 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 1.33 -0.24 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 1.18 -0.16 49 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 1.02 -0.16 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 22.91 -0.30 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 22.41 -0.31 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.92 -0.30 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 21.42 -0.30 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.92 -0.30 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 20.42 -0.30 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.92 -0.31 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 19.43 -0.30 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.93 -0.30 49 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.94 -0.30 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.96 -0.30 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.98 -0.32 48 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 15.03 -0.31 48 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 14.10 -0.31 48 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 13.18 -0.33 48 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 12.31 -0.33 48 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.47 -0.33 48 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.66 -0.34 48 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.90 -0.33 48 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 9.17 -0.33 48 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 8.35 -0.46 46 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.60 -0.56 45 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 7.01 -0.52 46 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 6.66 -0.27 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.92 -0.52 46 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 5.68 -0.26 49 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 5.11 -0.35 48 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 4.72 -0.30 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.36 -0.26 48 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 4.03 -0.25 49 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 3.68 -0.24 49 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 3.36 -0.27 49 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 3.06 -0.24 49 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.79 -0.24 49 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 2.52 -0.24 49 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.29 -0.21 49 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 2.09 -0.20 49 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.88 -0.21 49 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.70 -0.13 49 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.28 -0.17 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 1.03 -0.11 48 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.77 -0.11 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.60 -0.09 48 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.46 -0.08 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.35 -0.06 48 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.26 -0.06 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 -0.05 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.15 -0.04 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.12 -0.03 48 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 -0.02 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 17.09 -0.29 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 16.19 -0.29 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.32 -0.29 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.48 -0.29 48 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.68 -0.28 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.91 -0.28 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.17 -0.27 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.47 -0.27 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.78 -0.26 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.15 -0.26 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.53 -0.26 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.95 -0.24 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.40 -0.24 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.86 -0.23 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.37 -0.22 48 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 6.90 -0.22 48 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 6.24 -0.41 46 0 5 0
30DEC26 39.00 C 5.70 5.75 5.70 5.85 -0.31 46 2 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.53 -0.28 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.19 -0.27 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.82 -0.31 47 0 12 0
30DEC26 43.00 C 0.00 0.00 0.00 4.52 -0.24 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.27 -0.22 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 4.00 -0.22 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.74 -0.19 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 3.56 -0.16 49 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.31 -0.05 49 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 3.07 -0.04 49 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.87 -0.13 49 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.38 -0.13 48 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 2.00 -0.11 48 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.61 -0.08 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.39 -0.08 48 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 1.11 -0.07 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.94 -0.06 48 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.77 -0.05 48 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.65 -0.05 48 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.53 -0.05 48 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.45 -0.03 48 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 15.02 -0.25 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.27 -0.25 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.57 -0.23 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.89 -0.23 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.23 -0.21 48 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.62 -0.20 48 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 11.01 -0.20 48 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.42 -0.19 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.89 -0.19 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.36 -0.18 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.84 -0.17 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.39 -0.16 48 0 3 0
30MAR27 37.00 C 0.00 0.00 0.00 7.93 -0.16 48 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.48 -0.16 48 0 0 0
30MAR27 39.00 C 6.82 6.82 6.82 6.87 -0.31 46 1 1 +1
30MAR27 40.00 C 0.00 0.00 0.00 6.52 -0.30 46 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 6.16 -0.36 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.85 -0.27 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.53 -0.34 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.31 -0.13 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.05 -0.12 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.79 -0.11 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.54 -0.12 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.30 -0.12 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 4.07 -0.13 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.77 -0.19 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 3.27 -0.07 48 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.81 -0.07 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.45 -0.05 48 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 2.11 -0.05 48 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.83 -0.04 48 0 15 0
TOTAL CALL 191 14,527 +41
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 35 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 54 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 126 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 142 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 56 0 123 0
29APR26 33.00 P 0.00 0.00 0.00 0.02 0.00 53 0 109 0
29APR26 34.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 205 0
29APR26 35.00 P 0.13 0.13 0.13 0.09 -0.03 49 1 215 +1
29APR26 36.00 P 0.32 0.32 0.27 0.21 -0.03 49 23 351 -5
29APR26 37.00 P 0.51 0.51 0.48 0.42 -0.04 49 55 242 +31
29APR26 38.00 P 0.83 0.94 0.78 0.76 +0.03 50 52 374 +27
29APR26 39.00 P 1.33 1.33 1.33 1.23 +0.07 50 30 308 -30
29APR26 40.00 P 0.00 0.00 0.00 1.79 +0.06 49 0 313 0
29APR26 41.00 P 0.00 0.00 0.00 2.52 +0.11 49 0 118 0
29APR26 42.00 P 0.00 0.00 0.00 3.34 +0.16 49 0 171 0
29APR26 43.00 P 0.00 0.00 0.00 4.24 +0.21 49 0 152 0
29APR26 44.00 P 0.00 0.00 0.00 5.18 +0.24 48 0 159 0
29APR26 45.00 P 0.00 0.00 0.00 6.15 +0.26 47 0 291 0
29APR26 46.00 P 0.00 0.00 0.00 7.14 +0.28 0 0 61 -52
29APR26 47.00 P 0.00 0.00 0.00 8.14 +0.30 0 0 57 -23
29APR26 48.00 P 0.00 0.00 0.00 9.14 +0.30 0 0 40 0
29APR26 49.00 P 0.00 0.00 0.00 10.14 +0.30 0 0 37 0
29APR26 50.00 P 0.00 0.00 0.00 11.14 +0.30 0 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 13.64 +0.30 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 16.14 +0.30 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 18.64 +0.30 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 21.14 +0.30 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 23.64 +0.30 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 26.14 +0.30 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 28.64 +0.30 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 31.14 +0.30 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 33.64 +0.30 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 36.14 +0.30 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 0.00 50 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.04 0.00 50 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 16 0
28MAY26 30.00 P 0.00 0.00 0.00 0.11 0.00 49 0 56 0
28MAY26 31.00 P 0.20 0.20 0.20 0.17 -0.01 48 16 227 +16
28MAY26 32.00 P 0.00 0.00 0.00 0.27 -0.01 48 0 83 0
28MAY26 33.00 P 0.00 0.00 0.00 0.42 0.00 49 0 153 0
28MAY26 34.00 P 0.63 0.63 0.62 0.61 +0.03 49 2 119 +1
28MAY26 35.00 P 0.00 0.00 0.00 0.86 +0.03 49 0 111 0
28MAY26 36.00 P 1.28 1.28 1.28 1.17 +0.05 49 1 175 -1
28MAY26 37.00 P 0.00 0.00 0.00 1.55 +0.07 49 0 207 0
28MAY26 38.00 P 2.07 2.12 2.07 1.99 +0.15 49 100 178 +50
28MAY26 39.00 P 0.00 0.00 0.00 2.47 +0.06 49 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 3.05 +0.09 49 0 194 0
28MAY26 41.00 P 0.00 0.00 0.00 3.63 +0.06 48 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 4.32 +0.25 48 0 67 0
28MAY26 43.00 P 0.00 0.00 0.00 5.06 +0.15 48 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 5.84 +0.16 48 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 6.87 +0.38 54 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 7.74 +0.35 55 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 8.65 +0.39 56 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 9.56 +0.36 57 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 10.50 +0.37 59 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 11.46 +0.41 61 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 13.90 +0.45 66 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 16.14 +0.30 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.64 +0.30 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 21.14 +0.30 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.64 +0.30 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 26.14 +0.30 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 28.64 +0.30 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 31.14 +0.30 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 33.64 +0.30 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 36.14 +0.30 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 119 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 59 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 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 49 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 50 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.01 49 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.01 50 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 -0.01 49 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.22 -0.01 49 0 98 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 -0.02 48 0 5 0
29JUN26 30.00 P 0.45 0.45 0.45 0.44 -0.02 48 1 218 0
29JUN26 31.00 P 0.00 0.00 0.00 0.60 -0.02 48 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 0.82 -0.01 49 0 24 0
29JUN26 33.00 P 0.00 0.00 0.00 1.06 -0.02 48 0 89 0
29JUN26 34.00 P 0.00 0.00 0.00 1.37 +0.01 49 0 124 0
29JUN26 35.00 P 0.00 0.00 0.00 1.71 +0.02 49 0 133 0
29JUN26 36.00 P 2.22 2.22 2.22 2.13 +0.05 49 1 46 +1
29JUN26 37.00 P 0.00 0.00 0.00 2.59 +0.09 49 0 289 0
29JUN26 38.00 P 0.00 0.00 0.00 3.09 +0.11 49 0 54 0
29JUN26 39.00 P 0.00 0.00 0.00 3.67 +0.09 49 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 4.28 +0.11 50 0 254 0
29JUN26 41.00 P 0.00 0.00 0.00 4.93 +0.13 50 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 5.55 +0.09 49 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 6.43 +0.30 51 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 7.20 +0.34 52 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 8.00 +0.32 52 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 8.82 +0.34 53 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.67 +0.36 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 10.54 +0.35 54 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 11.43 +0.39 54 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 12.34 +0.43 55 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 14.54 +0.30 53 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 16.93 +0.36 54 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 19.61 +0.65 66 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 21.93 +0.53 65 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 24.15 +0.29 49 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.62 +0.29 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.11 +0.30 50 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.59 +0.30 46 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.08 +0.30 45 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 36.57 +0.30 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.06 +0.30 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 41.55 +0.30 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.05 +0.31 58 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 46.54 +0.31 58 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.03 +0.31 54 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 51.52 +0.31 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.16 -0.01 49 0 10 0
30JUL26 26.00 P 0.00 0.00 0.00 0.23 -0.01 49 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.32 -0.02 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.42 -0.02 48 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.57 -0.03 48 0 12 0
30JUL26 30.00 P 0.00 0.00 0.00 0.78 -0.02 49 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 0.96 -0.05 48 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 1.22 -0.02 48 0 6 0
30JUL26 33.00 P 0.00 0.00 0.00 1.53 +0.01 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 1.87 +0.01 48 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 2.26 +0.03 48 0 3 0
30JUL26 36.00 P 0.00 0.00 0.00 2.70 +0.06 49 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 3.18 +0.09 49 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 3.70 +0.12 49 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.28 +0.09 49 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 4.87 +0.09 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 5.53 +0.12 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.22 +0.13 50 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.00 +0.23 51 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.56 +0.08 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.32 +0.11 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.11 +0.11 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.91 +0.12 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.75 +0.15 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.59 +0.14 49 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 0.01 -0.01 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.02 47 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.15 -0.01 48 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.02 48 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 -0.01 48 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.41 -0.02 48 0 5 0
29SEP26 26.00 P 0.00 0.00 0.00 0.53 -0.02 48 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.69 -0.03 48 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.88 -0.02 48 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 1.06 -0.06 47 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.30 -0.03 47 0 75 0
29SEP26 31.00 P 0.00 0.00 0.00 1.58 -0.03 47 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.89 -0.02 47 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.26 0.00 47 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 2.68 +0.06 48 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.16 +0.12 48 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 3.65 +0.19 49 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 4.16 +0.19 49 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.58 +0.09 48 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.14 +0.05 48 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 5.75 +0.09 48 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.39 +0.07 48 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 7.11 +0.15 49 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 7.86 +0.18 50 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.40 +0.07 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.41 +0.31 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.87 +0.07 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.91 +0.28 51 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.71 +0.29 51 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 12.25 +0.11 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.42 +0.35 52 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.58 +0.52 53 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.43 +0.17 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.71 +0.20 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.04 +0.21 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.42 +0.24 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.82 +0.25 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.25 +0.26 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.69 +0.27 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.15 +0.28 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 36.62 +0.29 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.09 +0.29 47 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 41.58 +0.30 49 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.06 +0.30 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 46.55 +0.31 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.03 +0.30 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 51.52 +0.31 45 0 0 0
30DEC26 22.00 P 0.33 0.34 0.33 0.41 +0.01 48 10 209 +10
30DEC26 23.00 P 0.00 0.00 0.00 0.54 +0.01 48 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 +0.01 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.86 +0.02 48 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.06 +0.03 48 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.28 +0.02 48 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.53 +0.03 48 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 1.83 +0.04 48 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.12 +0.03 48 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.47 +0.06 48 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 2.89 +0.10 48 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.31 +0.12 48 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 3.72 +0.08 48 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.19 +0.08 48 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 4.71 +0.10 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.25 +0.11 49 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.69 +0.07 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.28 +0.06 48 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 6.95 +0.15 48 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 7.53 +0.10 48 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 8.18 +0.10 48 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.01 +0.22 50 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.73 +0.39 50 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.43 +0.41 50 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 10.91 +0.16 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.65 +0.15 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.40 +0.16 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.47 +0.26 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.29 +0.31 51 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.36 +0.36 51 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.55 +0.35 52 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.30 +0.22 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.55 +0.23 48 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.83 +0.25 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.17 +0.26 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.52 +0.26 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 31.91 +0.26 48 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.32 +0.27 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 36.75 +0.28 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.30 +0.06 48 0 18 0
30MAR27 26.00 P 0.00 0.00 0.00 1.53 +0.05 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.82 +0.08 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.12 +0.08 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.43 +0.09 48 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.80 +0.09 48 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.08 +0.09 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.48 +0.08 47 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.93 +0.11 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.47 +0.08 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.97 +0.09 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.48 +0.09 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.11 +0.30 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.70 +0.32 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.27 +0.29 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.93 +0.34 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.50 +0.28 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.15 +0.27 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.65 +0.10 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.33 +0.19 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.02 +0.20 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.71 +0.20 48 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.46 +0.22 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.21 +0.22 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.96 +0.22 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.72 +0.23 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.71 +0.23 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.75 +0.24 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.89 +0.26 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.06 +0.26 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.29 +0.28 48 0 0 0
TOTAL PUT 292 14,687 +26
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$ 9.10
29APR26 5.75 C 0.00 0.00 0.00 3.35 -0.21 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 3.10 -0.25 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.85 -0.22 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.60 -0.23 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.35 -0.24 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.10 -0.24 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.85 -0.24 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.61 -0.20 64 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.36 -0.26 54 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.12 -0.21 54 0 21 0
29APR26 8.25 C 0.00 0.00 0.00 0.89 -0.24 53 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.69 -0.22 56 0 85 0
29APR26 8.75 C 0.00 0.00 0.00 0.50 -0.19 54 0 111 0
29APR26 9.00 C 0.00 0.00 0.00 0.34 -0.17 53 0 272 0
29APR26 9.25 C 0.28 0.28 0.24 0.23 -0.14 54 33 306 -30
29APR26 9.50 C 0.00 0.00 0.00 0.14 -0.12 54 0 257 0
29APR26 9.75 C 0.00 0.00 0.00 0.08 -0.09 53 0 82 0
29APR26 10.00 C 0.00 0.00 0.00 0.05 -0.07 55 0 184 0
29APR26 10.50 C 0.00 0.00 0.00 0.02 -0.03 60 0 261 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 -0.01 66 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 90 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 121 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 130 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 139 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 148 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 156 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 164 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 171 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 178 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 185 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 192 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 204 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 238 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 3.40 -0.23 85 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.10 -0.25 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.88 -0.23 61 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.69 -0.17 77 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.44 -0.21 70 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.17 -0.22 58 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.93 -0.19 54 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.70 -0.24 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.52 -0.18 56 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 1.30 -0.21 53 0 57 0
28MAY26 8.25 C 1.10 1.10 1.10 1.12 -0.21 53 10 19 -10
28MAY26 8.50 C 0.00 0.00 0.00 0.95 -0.18 52 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.83 -0.13 55 0 73 0
28MAY26 9.00 C 0.72 0.72 0.65 0.66 -0.16 52 89 234 +6
28MAY26 9.25 C 0.00 0.00 0.00 0.54 -0.15 51 0 414 0
28MAY26 9.50 C 0.00 0.00 0.00 0.44 -0.14 51 0 263 0
28MAY26 9.75 C 0.40 0.40 0.40 0.36 -0.12 52 15 273 -15
28MAY26 10.00 C 0.37 0.37 0.37 0.29 -0.11 52 1 341 0
28MAY26 10.50 C 0.22 0.22 0.22 0.19 -0.08 53 7 251 -7
28MAY26 11.00 C 0.14 0.14 0.14 0.12 -0.05 53 1 211 +1
28MAY26 11.50 C 0.00 0.00 0.00 0.07 -0.04 53 0 264 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 -0.03 53 0 106 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.44 -0.23 70 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.19 -0.25 65 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.97 -0.23 65 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.72 -0.24 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.52 -0.21 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.28 -0.23 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.08 -0.21 58 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.82 -0.25 51 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.67 -0.18 54 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.46 -0.22 51 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 1.33 -0.17 54 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 1.14 -0.21 51 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 1.00 -0.20 51 0 90 0
29JUN26 9.00 C 0.92 0.92 0.92 0.87 -0.14 51 15 136 0
29JUN26 9.25 C 0.00 0.00 0.00 0.75 -0.16 50 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 0.65 -0.13 50 0 678 0
29JUN26 9.75 C 0.00 0.00 0.00 0.56 -0.12 50 0 131 0
29JUN26 10.00 C 0.00 0.00 0.00 0.48 -0.12 50 0 688 0
29JUN26 10.50 C 0.00 0.00 0.00 0.36 -0.09 51 0 600 0
29JUN26 11.00 C 0.00 0.00 0.00 0.26 -0.08 51 0 1,718 0
29JUN26 11.50 C 0.00 0.00 0.00 0.18 -0.07 51 0 648 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 -0.05 51 0 18 0
29JUN26 12.50 C 0.00 0.00 0.00 0.09 -0.04 51 0 104 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.03 51 0 44 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 65 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 3.44 -0.23 56 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.21 -0.23 55 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.97 -0.24 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.76 -0.22 54 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.58 -0.20 57 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.38 -0.21 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.14 -0.22 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.95 -0.24 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.77 -0.24 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.65 -0.15 54 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.45 -0.18 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.29 -0.20 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.16 -0.18 50 0 2 0
30JUL26 9.00 C 0.00 0.00 0.00 1.04 -0.15 51 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.93 -0.14 51 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.83 -0.13 51 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.73 -0.14 50 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.65 -0.12 51 0 135 0
30JUL26 10.50 C 0.00 0.00 0.00 0.51 -0.10 51 0 20 0
30JUL26 11.00 C 0.00 0.00 0.00 0.40 -0.09 51 0 7 0
30JUL26 11.50 C 0.00 0.00 0.00 0.31 -0.08 51 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.24 -0.06 52 0 91 0
30JUL26 12.50 C 0.23 0.23 0.23 0.18 -0.05 51 1 1 +1
30JUL26 13.00 C 0.00 0.00 0.00 0.14 -0.04 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.55 -0.27 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.36 -0.23 58 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.15 -0.23 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.92 -0.25 54 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.76 -0.20 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.53 -0.24 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.35 -0.23 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.22 -0.18 55 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.01 -0.19 52 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.90 -0.17 54 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.75 -0.17 53 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.60 -0.13 53 0 830 0
29SEP26 8.75 C 0.00 0.00 0.00 1.48 -0.16 53 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 1.32 -0.19 51 0 204 0
29SEP26 9.25 C 0.00 0.00 0.00 1.21 -0.15 51 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 1.10 -0.15 51 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 1.01 -0.14 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.92 -0.13 51 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.77 -0.12 51 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.65 -0.10 51 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.54 -0.10 51 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.45 -0.08 51 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.37 -0.07 51 0 141 0
29SEP26 13.00 C 0.00 0.00 0.00 0.31 -0.06 52 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.25 -0.05 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.21 -0.04 52 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 -0.04 51 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 -0.03 51 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.02 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.02 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 -0.01 52 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.02 51 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.02 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 -0.02 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.71 -0.24 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.51 -0.23 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.35 -0.20 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.14 -0.22 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.94 -0.21 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.81 -0.18 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.64 -0.16 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.48 -0.18 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 -0.19 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.15 -0.18 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.02 -0.16 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.88 -0.18 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.76 -0.19 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.64 -0.19 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.54 -0.14 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.43 -0.15 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.34 -0.14 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.25 -0.13 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.09 -0.13 51 0 0 0
30DEC26 11.00 C 0.98 0.98 0.98 0.95 -0.12 51 25 59 +25
30DEC26 11.50 C 0.00 0.00 0.00 0.83 -0.11 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.73 -0.09 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.65 -0.07 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.56 -0.07 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 -0.06 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.42 -0.06 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 -0.05 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.05 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.28 -0.04 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.04 51 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.03 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.03 51 0 1 0
30DEC26 17.50 C 0.18 0.18 0.18 0.16 -0.03 51 34 34 +34
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.02 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 -0.02 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.87 -0.22 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.69 -0.21 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.51 -0.21 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.34 -0.20 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.17 -0.20 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.00 -0.20 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.85 -0.20 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.69 -0.20 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.56 -0.17 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.42 -0.18 52 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.28 -0.19 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.19 -0.15 53 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.04 -0.17 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.93 -0.16 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.82 -0.18 51 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.73 -0.15 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.63 -0.14 51 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.54 -0.14 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.38 -0.13 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.23 -0.13 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.10 -0.12 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.99 -0.10 51 0 9 0
30MAR27 12.50 C 0.00 0.00 0.00 0.91 -0.07 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.82 -0.08 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 -0.08 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 -0.08 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.59 -0.07 52 0 2 0
TOTAL CALL 231 16,705 +5
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 112 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 90 0 186 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 80 0 183 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 69 0 204 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 254 0
29APR26 8.00 P 0.03 0.03 0.03 0.02 0.00 57 60 186 +6
29APR26 8.25 P 0.00 0.00 0.00 0.04 0.00 55 0 156 0
29APR26 8.50 P 0.10 0.10 0.10 0.09 +0.02 57 46 1,021 +46
29APR26 8.75 P 0.17 0.17 0.14 0.15 +0.02 55 105 730 +105
29APR26 9.00 P 0.27 0.27 0.26 0.26 +0.05 57 16 283 0
29APR26 9.25 P 0.00 0.00 0.00 0.39 +0.08 57 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 0.56 +0.11 58 0 186 0
29APR26 9.75 P 0.00 0.00 0.00 0.73 +0.14 54 0 75 0
29APR26 10.00 P 0.00 0.00 0.00 0.95 +0.18 56 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 1.43 +0.20 67 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 1.93 +0.23 83 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 2.44 +0.25 103 0 4 0
29APR26 12.00 P 0.00 0.00 0.00 2.94 +0.23 118 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 3.42 +0.23 116 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.94 +0.18 143 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.44 +0.24 155 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.95 +0.23 172 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 5.44 +0.25 177 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.94 +0.25 187 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.44 +0.25 196 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.94 +0.25 205 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.44 +0.23 214 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 7.94 +0.25 222 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.44 +0.25 230 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 8.94 +0.25 238 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 9.44 +0.25 246 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 9.94 +0.25 253 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.44 +0.25 261 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 10.94 +0.25 268 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 11.94 +0.25 281 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 12.93 +0.24 282 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 81 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 53 0 77 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 +0.01 55 0 94 0
28MAY26 7.25 P 0.10 0.10 0.10 0.06 +0.01 54 11 510 -11
28MAY26 7.50 P 0.00 0.00 0.00 0.09 +0.01 53 0 457 0
28MAY26 7.75 P 0.00 0.00 0.00 0.13 +0.01 53 0 744 0
28MAY26 8.00 P 0.21 0.21 0.21 0.18 +0.02 53 3 146 +3
28MAY26 8.25 P 0.27 0.27 0.24 0.25 +0.02 53 45 221 +20
28MAY26 8.50 P 0.34 0.34 0.34 0.34 +0.04 53 15 481 +15
28MAY26 8.75 P 0.44 0.44 0.44 0.45 +0.06 54 15 321 0
28MAY26 9.00 P 0.55 0.55 0.54 0.56 +0.06 53 2 207 +2
28MAY26 9.25 P 0.00 0.00 0.00 0.69 +0.08 53 0 47 0
28MAY26 9.50 P 0.00 0.00 0.00 0.85 +0.10 54 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 1.00 +0.10 53 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.17 +0.11 52 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 1.56 +0.09 52 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.01 +0.18 55 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 2.44 +0.13 51 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 2.94 +0.23 57 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.42 +0.20 58 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.94 +0.18 70 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.44 +0.24 76 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.95 +0.23 84 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.44 +0.25 86 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.94 +0.25 91 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.44 +0.25 95 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.94 +0.25 100 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.44 +0.23 105 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 7.94 +0.25 109 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.44 +0.25 113 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 8.94 +0.25 116 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.44 +0.25 120 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 50 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 51 0 7 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 54 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 52 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 0.00 51 0 123 0
29JUN26 7.00 P 0.00 0.00 0.00 0.10 0.00 51 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.14 0.00 51 0 464 0
29JUN26 7.50 P 0.00 0.00 0.00 0.19 +0.01 51 0 158 0
29JUN26 7.75 P 0.00 0.00 0.00 0.26 +0.02 52 0 75 0
29JUN26 8.00 P 0.34 0.34 0.34 0.33 +0.02 51 17 37 +17
29JUN26 8.25 P 0.42 0.42 0.42 0.42 +0.03 52 30 107 +30
29JUN26 8.50 P 0.00 0.00 0.00 0.52 +0.05 52 0 163 0
29JUN26 8.75 P 0.64 0.64 0.62 0.62 +0.05 51 16 237 +14
29JUN26 9.00 P 0.00 0.00 0.00 0.75 +0.07 52 0 305 0
29JUN26 9.25 P 0.00 0.00 0.00 0.88 +0.08 51 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.03 +0.10 52 0 609 0
29JUN26 9.75 P 0.00 0.00 0.00 1.20 +0.12 52 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.33 +0.07 50 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.74 +0.16 53 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.14 +0.18 53 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.54 +0.17 51 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.02 +0.23 54 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.45 +0.21 50 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 3.94 +0.18 53 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.44 +0.24 58 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 4.95 +0.23 64 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.44 +0.21 66 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 5.94 +0.25 69 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.44 +0.25 73 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.94 +0.25 76 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.44 +0.23 79 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 7.94 +0.25 83 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.44 +0.25 86 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 8.94 +0.25 89 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.44 +0.25 92 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 9.94 +0.25 94 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.44 +0.25 97 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 10.94 +0.25 100 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 11.94 +0.25 105 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 12.93 +0.24 106 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 13.92 +0.23 107 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 14.93 +0.24 115 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 15.91 +0.22 110 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 16.92 +0.23 119 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 17.90 +0.21 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 0.00 53 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 0.00 51 0 5 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 +0.01 53 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.10 0.00 51 0 151 0
30JUL26 6.75 P 0.18 0.18 0.18 0.14 +0.01 51 36 37 +36
30JUL26 7.00 P 0.00 0.00 0.00 0.18 +0.01 51 0 4 0
30JUL26 7.25 P 0.00 0.00 0.00 0.24 +0.02 52 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.31 +0.03 52 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.38 +0.03 52 0 0 0
30JUL26 8.00 P 0.48 0.48 0.48 0.47 +0.04 52 2 28 +2
30JUL26 8.25 P 0.00 0.00 0.00 0.56 +0.04 52 0 17 0
30JUL26 8.50 P 0.00 0.00 0.00 0.67 +0.05 52 0 19 0
30JUL26 8.75 P 0.00 0.00 0.00 0.78 +0.06 52 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.90 +0.07 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.04 +0.08 51 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.18 +0.09 51 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.34 +0.10 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.51 +0.10 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.86 +0.13 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.21 +0.14 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.64 +0.13 50 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.09 +0.18 52 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.53 +0.16 52 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.97 +0.19 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.10 +0.01 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.13 +0.01 51 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 +0.01 51 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 +0.02 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 +0.01 51 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.34 +0.03 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 +0.03 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.49 +0.03 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.58 +0.03 52 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 0.68 +0.04 52 0 31 0
29SEP26 8.25 P 0.00 0.00 0.00 0.79 +0.05 52 0 531 0
29SEP26 8.50 P 0.00 0.00 0.00 0.90 +0.06 52 0 800 0
29SEP26 8.75 P 0.00 0.00 0.00 1.02 +0.06 52 0 330 0
29SEP26 9.00 P 0.00 0.00 0.00 1.15 +0.07 52 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.28 +0.08 51 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.43 +0.09 51 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.58 +0.09 51 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.74 +0.10 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.08 +0.11 51 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.46 +0.15 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.81 +0.12 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.23 +0.16 50 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.65 +0.14 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.08 +0.14 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.52 +0.15 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.99 +0.18 49 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.47 +0.21 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.95 +0.21 50 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.44 +0.22 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.94 +0.24 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.44 +0.23 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.94 +0.24 59 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.44 +0.22 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.94 +0.25 63 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.44 +0.25 65 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.94 +0.25 67 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.44 +0.25 69 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.94 +0.25 71 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.94 +0.25 74 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.94 +0.25 77 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.93 +0.24 79 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.93 +0.24 82 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 +0.02 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 +0.03 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 +0.03 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.45 +0.03 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.53 +0.03 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.62 +0.04 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.04 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 +0.05 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.92 +0.04 51 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 +0.05 51 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.14 +0.05 51 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.27 +0.06 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.40 +0.07 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.54 +0.08 50 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.68 +0.08 50 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.84 +0.09 50 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.00 +0.10 50 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.31 +0.08 49 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.70 +0.14 50 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.07 +0.13 50 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.43 +0.12 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.86 +0.17 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.27 +0.17 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.68 +0.13 49 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.13 +0.15 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.57 +0.16 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.03 +0.17 49 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.51 +0.20 49 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.98 +0.20 49 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.46 +0.22 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.94 +0.21 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.44 +0.22 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.94 +0.22 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.44 +0.22 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.94 +0.24 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.44 +0.24 58 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.94 +0.24 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 11.94 +0.24 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.94 +0.23 66 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 +0.02 52 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 +0.02 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.46 +0.03 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.54 +0.03 52 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.62 +0.03 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 +0.04 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 +0.03 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 +0.05 52 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.02 +0.05 52 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.12 +0.04 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 +0.07 51 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 +0.06 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.48 +0.06 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.62 +0.07 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.76 +0.08 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.90 +0.08 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.06 +0.09 50 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.21 +0.09 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.55 +0.11 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.90 +0.11 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.27 +0.12 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.65 +0.13 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.05 +0.15 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.43 +0.13 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.86 +0.16 50 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.28 +0.15 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.71 +0.18 49 0 0 0
TOTAL PUT 419 15,945 +285
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$ 7.74
29APR26 5.00 C 0.00 0.00 0.00 2.75 +0.19 138 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.50 +0.19 124 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.25 +0.19 110 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.00 +0.19 97 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.75 +0.18 85 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.50 +0.18 73 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.25 +0.22 61 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.99 +0.21 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.74 +0.20 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.50 +0.19 27 0 185 0
29APR26 7.50 C 0.15 0.16 0.15 0.26 +0.13 20 10 91 +10
29APR26 7.75 C 0.00 0.00 0.00 0.10 +0.06 22 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.03 +0.02 24 0 99 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 28 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 112 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 2.76 +0.18 65 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.51 +0.18 58 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.27 +0.19 59 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.03 +0.20 57 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.79 +0.21 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.52 +0.19 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.27 +0.22 33 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.01 +0.21 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.77 +0.20 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.55 +0.16 21 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.35 +0.13 20 0 23 0
28MAY26 7.75 C 0.18 0.18 0.18 0.22 +0.10 21 2 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.11 +0.06 20 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.06 +0.04 22 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.03 +0.02 22 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.98 +0.22 74 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.88 +0.22 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.78 +0.20 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.52 +0.19 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.28 +0.20 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.04 +0.21 52 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.79 +0.20 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.54 +0.21 40 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.28 +0.23 32 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.01 +0.20 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.77 +0.19 18 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.56 +0.16 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.37 +0.12 19 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.23 +0.09 19 0 410 0
29JUN26 8.00 C 0.00 0.00 0.00 0.14 +0.07 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 +0.03 19 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 +0.01 20 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.78 +0.20 60 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.52 +0.19 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.28 +0.20 48 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.04 +0.21 46 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.79 +0.20 40 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.54 +0.21 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.29 +0.24 30 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.02 +0.20 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.79 +0.19 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.58 +0.16 20 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.40 +0.12 19 0 105 0
30JUL26 7.75 C 0.00 0.00 0.00 0.29 +0.11 21 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.19 +0.08 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.12 +0.05 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.07 +0.03 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.05 +0.03 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.98 +0.22 53 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.88 +0.22 51 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.78 +0.20 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.52 +0.19 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.28 +0.20 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.04 +0.21 38 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.79 +0.20 33 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.54 +0.20 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.30 +0.22 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.05 +0.18 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.85 +0.17 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.66 +0.14 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 +0.12 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 +0.09 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.30 +0.08 22 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.06 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 +0.05 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 +0.05 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.02 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.78 +0.20 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.52 +0.19 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.28 +0.20 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.04 +0.20 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.79 +0.20 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.54 +0.19 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.30 +0.19 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.09 +0.17 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.90 +0.15 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 +0.13 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.58 +0.11 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.47 +0.10 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 +0.08 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 +0.07 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 +0.06 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 +0.05 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.12 +0.03 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.03 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 +0.02 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.78 +0.20 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.52 +0.19 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.28 +0.20 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.04 +0.20 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.79 +0.20 22 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.55 +0.20 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.32 +0.14 18 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.16 +0.16 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.99 +0.15 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.84 +0.16 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.68 +0.12 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.57 +0.11 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.47 +0.10 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 +0.08 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.31 +0.07 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 +0.06 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.20 +0.06 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.03 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 +0.03 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 12 2,501 +10
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 156 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 -0.05 24 0 680 0
29APR26 7.75 P 0.00 0.00 0.00 0.11 -0.13 23 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.29 -0.18 25 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.53 -0.19 35 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.76 -0.21 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.01 -0.21 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.27 -0.20 59 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.52 -0.20 67 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.77 -0.20 75 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.02 -0.20 83 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.27 -0.20 90 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.77 -0.20 104 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.27 -0.20 118 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.77 -0.20 130 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.27 -0.20 141 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 -0.03 22 0 9 0
28MAY26 7.50 P 0.11 0.11 0.11 0.10 -0.07 20 5 454 -5
28MAY26 7.75 P 0.28 0.28 0.20 0.20 -0.11 20 125 220 -95
28MAY26 8.00 P 0.00 0.00 0.00 0.36 -0.14 21 0 59 0
28MAY26 8.25 P 0.00 0.00 0.00 0.56 -0.17 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.77 -0.20 21 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.01 -0.21 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.27 -0.20 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.52 -0.20 34 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.77 -0.20 38 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.02 -0.20 42 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.27 -0.20 46 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.77 -0.20 53 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.27 -0.20 59 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.77 -0.20 65 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.27 -0.20 71 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 -0.02 21 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.04 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 -0.06 20 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.22 -0.10 20 0 23 0
29JUN26 7.75 P 0.32 0.32 0.32 0.35 -0.11 20 5 418 +5
29JUN26 8.00 P 0.00 0.00 0.00 0.52 -0.15 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.71 -0.18 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.93 -0.20 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.17 -0.19 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.39 -0.20 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.65 -0.20 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.89 -0.20 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.13 -0.19 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.38 -0.20 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.88 -0.22 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.37 -0.21 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.87 -0.21 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.37 -0.20 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.05 -0.03 20 0 4 0
30JUL26 7.00 P 0.00 0.00 0.00 0.10 -0.03 20 0 7 0
30JUL26 7.25 P 0.00 0.00 0.00 0.17 -0.05 20 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.26 -0.08 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.39 -0.12 19 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.56 -0.14 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.75 -0.16 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.96 -0.18 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.19 -0.17 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.43 -0.16 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.65 -0.21 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.91 -0.19 22 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.14 -0.20 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 -0.03 23 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.19 -0.06 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.28 -0.08 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.39 -0.10 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 -0.11 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 -0.13 23 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.84 -0.15 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 -0.20 22 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.28 -0.18 25 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.50 -0.19 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.74 -0.20 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.98 -0.21 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.23 -0.21 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.48 -0.21 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.99 -0.21 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.50 -0.21 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.99 -0.21 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.48 -0.17 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 -0.01 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.03 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.10 -0.04 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 -0.04 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.23 -0.06 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 -0.08 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 -0.10 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.57 -0.11 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.72 -0.13 20 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.87 -0.17 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.05 -0.20 19 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 -0.18 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.51 -0.19 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.74 -0.20 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.98 -0.21 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.23 -0.21 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.48 -0.21 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.99 -0.21 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.50 -0.21 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.99 -0.21 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.48 -0.17 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.02 20 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 -0.03 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 -0.05 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.29 -0.06 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.38 -0.08 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.50 -0.09 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.63 -0.11 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.76 -0.15 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 -0.14 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.13 -0.16 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.33 -0.17 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.55 -0.17 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.77 -0.19 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.00 -0.20 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.24 -0.20 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.49 -0.20 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.99 -0.21 29 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.50 -0.21 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.99 -0.21 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.48 -0.18 37 0 0 0
TOTAL PUT 135 4,438 -95
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$ 24.52
29APR26 16.50 C 0.00 0.00 0.00 8.03 -0.36 92 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.53 -0.35 84 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.03 -0.35 76 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.53 -0.35 68 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.03 -0.35 60 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.53 -0.36 51 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.03 -0.36 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.53 -0.37 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.54 -0.36 48 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 2.56 -0.35 43 0 56 0
29APR26 23.00 C 1.70 1.70 1.70 1.67 -0.32 44 3 111 0
29APR26 24.00 C 0.92 0.98 0.92 0.93 -0.31 43 39 153 -20
29APR26 25.00 C 0.45 0.46 0.42 0.44 -0.18 44 53 409 -37
29APR26 26.00 C 0.21 0.21 0.17 0.18 -0.10 45 137 601 -21
29APR26 27.00 C 0.09 0.09 0.09 0.06 -0.04 45 30 489 +4
29APR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 340 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 87 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 76 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 98 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 104 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 111 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 117 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 129 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 140 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 8.08 -0.46 58 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.62 -0.39 64 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.10 -0.42 55 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.57 -0.35 40 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.15 -0.33 55 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.69 -0.36 55 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.22 -0.37 53 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.64 -0.48 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.76 -0.39 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.94 -0.33 42 0 15 0
28MAY26 23.00 C 2.04 2.27 1.97 2.22 -0.31 42 11 81 -1
28MAY26 24.00 C 0.00 0.00 0.00 1.59 -0.32 41 0 217 0
28MAY26 25.00 C 1.12 1.12 1.12 1.14 -0.24 42 4 286 0
28MAY26 26.00 C 0.00 0.00 0.00 0.78 -0.19 42 0 249 0
28MAY26 27.00 C 0.54 0.54 0.53 0.52 -0.15 43 12 493 +2
28MAY26 28.00 C 0.40 0.40 0.40 0.33 -0.11 43 1 505 0
28MAY26 29.00 C 0.00 0.00 0.00 0.20 -0.08 42 0 118 0
28MAY26 30.00 C 0.00 0.00 0.00 0.12 -0.06 43 0 177 0
28MAY26 31.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.04 -0.03 43 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 8.08 -0.47 45 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.62 -0.44 49 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.10 -0.47 43 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.59 -0.41 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.15 -0.49 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.72 -0.46 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.22 -0.50 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.78 -0.50 41 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.95 -0.34 41 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.21 -0.31 41 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.57 -0.31 41 0 54 0
29JUN26 24.00 C 0.00 0.00 0.00 2.00 -0.28 41 0 126 0
29JUN26 25.00 C 1.50 1.50 1.50 1.53 -0.23 41 15 340 0
29JUN26 26.00 C 0.00 0.00 0.00 1.16 -0.19 41 0 157 0
29JUN26 27.00 C 0.90 0.90 0.90 0.88 -0.16 42 1 417 0
29JUN26 28.00 C 0.67 0.67 0.67 0.64 -0.14 41 15 534 0
29JUN26 29.00 C 0.00 0.00 0.00 0.46 -0.11 41 0 151 0
29JUN26 30.00 C 0.38 0.38 0.38 0.32 -0.09 41 15 372 0
29JUN26 31.00 C 0.00 0.00 0.00 0.23 -0.06 41 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.16 -0.04 41 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.07 -0.03 41 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.02 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 8.12 -0.46 44 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.62 -0.49 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.19 -0.46 45 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.74 -0.44 44 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.29 -0.45 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.86 -0.33 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.44 -0.44 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.03 -0.42 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.20 -0.44 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.50 -0.30 41 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.91 -0.30 41 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.36 -0.26 41 0 2 0
30JUL26 25.00 C 1.88 1.88 1.88 1.90 -0.23 41 15 119 0
30JUL26 26.00 C 0.00 0.00 0.00 1.52 -0.21 41 0 75 0
30JUL26 27.00 C 0.00 0.00 0.00 1.22 -0.17 41 0 108 0
30JUL26 28.00 C 0.97 0.97 0.96 0.96 -0.15 41 30 83 +30
30JUL26 29.00 C 0.75 0.75 0.75 0.73 -0.14 41 2 45 +2
30JUL26 30.00 C 0.63 0.63 0.63 0.56 -0.12 41 15 30 +15
30JUL26 31.00 C 0.00 0.00 0.00 0.43 -0.09 41 0 11 0
30JUL26 32.00 C 0.00 0.00 0.00 0.32 -0.07 41 0 0 0
30JUL26 33.00 C 0.32 0.32 0.32 0.24 -0.06 41 32 33 +32
30JUL26 34.00 C 0.27 0.28 0.27 0.18 -0.05 41 4 5 +4
29SEP26 16.50 C 0.00 0.00 0.00 8.36 -0.34 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.86 -0.50 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.47 -0.35 45 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.00 -0.38 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.64 -0.33 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.24 -0.43 44 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.80 -0.37 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.42 -0.36 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.78 -0.27 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.15 -0.20 43 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.63 -0.15 44 0 60 0
29SEP26 24.00 C 3.10 3.10 3.10 2.99 -0.26 41 10 308 0
29SEP26 25.00 C 0.00 0.00 0.00 2.56 -0.21 41 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 2.18 -0.19 42 0 395 0
29SEP26 27.00 C 0.00 0.00 0.00 1.85 -0.16 42 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.56 -0.14 42 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.30 -0.14 42 0 108 0
29SEP26 30.00 C 1.08 1.08 1.08 1.11 -0.12 42 15 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.94 -0.07 43 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.79 -0.06 43 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 0.67 -0.03 43 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.56 -0.02 43 0 121 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 -0.02 43 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.38 -0.01 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.31 -0.01 43 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 0.00 43 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.14 0.00 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 0.00 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 0.00 43 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.07 0.00 44 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 0.00 43 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.73 -0.43 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.26 -0.39 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.90 -0.34 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.46 -0.38 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.12 -0.40 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.71 -0.43 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.35 -0.43 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.00 -0.42 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.30 -0.37 41 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.75 -0.30 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.28 -0.21 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.67 -0.30 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.28 -0.25 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.88 -0.22 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.54 -0.21 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.23 -0.18 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.96 -0.18 41 0 58 0
30DEC26 30.00 C 1.72 1.74 1.72 1.69 -0.19 41 30 91 0
30DEC26 31.00 C 0.00 0.00 0.00 1.49 -0.15 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.28 -0.15 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.12 -0.12 41 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.96 -0.13 41 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.84 -0.09 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.72 -0.10 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.62 -0.09 41 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.54 -0.07 41 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.46 -0.08 41 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.40 -0.06 41 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.35 -0.05 41 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.29 -0.06 41 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 9.02 -0.39 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.63 -0.38 44 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 8.30 -0.31 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.88 -0.36 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.57 -0.31 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.17 -0.36 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.83 -0.34 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.50 -0.34 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.83 -0.37 41 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 5.31 -0.30 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.73 -0.34 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.34 -0.23 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.89 -0.22 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.49 -0.24 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.13 -0.21 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.81 -0.20 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.52 -0.16 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.26 -0.15 41 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.02 -0.13 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.81 -0.12 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.61 -0.12 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.44 -0.08 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.29 -0.08 41 0 10 0
TOTAL CALL 489 14,220 +10
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 98 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 76 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 62 0 182 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 62 0
29APR26 22.00 P 0.07 0.07 0.06 0.04 +0.01 46 5 90 0
29APR26 23.00 P 0.18 0.18 0.18 0.14 +0.04 44 45 165 -11
29APR26 24.00 P 0.40 0.46 0.40 0.40 +0.08 43 101 461 -29
29APR26 25.00 P 0.98 0.98 0.98 0.93 +0.20 45 1 72 0
29APR26 26.00 P 0.00 0.00 0.00 1.65 +0.27 45 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 2.53 +0.32 45 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 3.49 +0.35 45 0 12 0
29APR26 29.00 P 0.00 0.00 0.00 4.48 +0.36 0 0 32 0
29APR26 30.00 P 0.00 0.00 0.00 5.54 +0.42 82 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 6.52 +0.40 87 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.48 +0.36 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.50 +0.37 96 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.48 +0.36 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.57 +0.43 138 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.53 +0.39 134 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.53 +0.41 142 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.54 +0.42 153 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.54 +0.41 161 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.54 +0.41 168 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.53 +0.40 171 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.53 +0.41 177 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
28MAY26 18.50 P 0.06 0.06 0.06 0.02 0.00 43 6 40 0
28MAY26 19.00 P 0.00 0.00 0.00 0.04 0.00 44 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.06 0.00 43 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.09 +0.01 43 0 99 0
28MAY26 21.00 P 0.00 0.00 0.00 0.20 +0.02 43 0 166 0
28MAY26 22.00 P 0.41 0.44 0.41 0.38 +0.03 43 46 364 +21
28MAY26 23.00 P 0.70 0.70 0.69 0.67 +0.06 43 11 309 +11
28MAY26 24.00 P 0.00 0.00 0.00 1.06 +0.10 43 0 585 0
28MAY26 25.00 P 1.55 1.55 1.55 1.57 +0.15 42 1 202 0
28MAY26 26.00 P 0.00 0.00 0.00 2.20 +0.18 42 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 2.94 +0.23 42 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 3.86 +0.37 47 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.76 +0.42 50 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 5.59 +0.40 45 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.59 +0.42 51 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 7.60 +0.46 57 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.50 +0.37 49 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.49 +0.37 51 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.57 +0.43 68 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.53 +0.39 67 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.53 +0.41 71 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.54 +0.42 76 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.54 +0.41 80 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.54 +0.41 83 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 42 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 0.00 41 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.01 41 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.14 +0.01 41 0 39 0
29JUN26 19.50 P 0.27 0.27 0.26 0.20 +0.02 42 30 100 0
29JUN26 20.00 P 0.00 0.00 0.00 0.27 +0.02 41 0 169 0
29JUN26 21.00 P 0.00 0.00 0.00 0.45 +0.03 41 0 133 0
29JUN26 22.00 P 0.00 0.00 0.00 0.72 +0.05 41 0 409 0
29JUN26 23.00 P 0.00 0.00 0.00 1.08 +0.08 41 0 413 0
29JUN26 24.00 P 0.00 0.00 0.00 1.51 +0.11 41 0 1,182 0
29JUN26 25.00 P 0.00 0.00 0.00 2.04 +0.14 41 0 386 0
29JUN26 26.00 P 0.00 0.00 0.00 2.68 +0.20 41 0 114 0
29JUN26 27.00 P 0.00 0.00 0.00 3.36 +0.20 41 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.13 +0.17 41 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.07 +0.31 45 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 5.98 +0.36 47 0 33 0
29JUN26 31.00 P 0.00 0.00 0.00 6.88 +0.48 48 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.76 +0.46 47 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.67 +0.44 45 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.68 +0.36 49 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.65 +0.48 51 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.58 +0.39 47 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.56 +0.39 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.60 +0.44 56 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.59 +0.44 57 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.54 +0.39 53 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.59 +0.45 63 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.57 +0.43 63 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.58 +0.45 67 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.57 +0.44 68 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.56 +0.43 69 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.51 +0.39 62 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.56 +0.44 74 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.56 +0.44 76 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.56 +0.44 78 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.56 +0.44 81 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.15 +0.01 41 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.21 +0.02 41 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.27 +0.02 41 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.35 +0.02 41 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 0.45 +0.04 41 0 62 0
30JUL26 21.00 P 0.00 0.00 0.00 0.69 +0.05 41 0 16 0
30JUL26 22.00 P 0.00 0.00 0.00 1.00 +0.06 41 0 60 0
30JUL26 23.00 P 0.00 0.00 0.00 1.38 +0.10 41 0 156 0
30JUL26 24.00 P 1.85 1.85 1.85 1.83 +0.12 41 15 111 +15
30JUL26 25.00 P 0.00 0.00 0.00 2.36 +0.15 41 0 3 0
30JUL26 26.00 P 0.00 0.00 0.00 2.98 +0.19 41 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.65 +0.20 41 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.50 +0.28 43 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.33 +0.33 44 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.13 +0.31 44 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.04 +0.36 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.93 +0.38 46 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.81 +0.35 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.69 +0.31 43 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 +0.04 43 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 +0.05 43 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 +0.06 43 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.43 +0.07 43 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 0.52 +0.07 43 0 21 0
29SEP26 19.00 P 0.00 0.00 0.00 0.63 +0.08 43 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.75 +0.10 43 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.87 +0.09 43 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.14 +0.07 42 0 34 0
29SEP26 22.00 P 0.00 0.00 0.00 1.50 +0.11 42 0 200 0
29SEP26 23.00 P 0.00 0.00 0.00 1.91 +0.14 42 0 38 0
29SEP26 24.00 P 0.00 0.00 0.00 2.39 +0.06 42 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.11 +0.24 44 0 132 0
29SEP26 26.00 P 0.00 0.00 0.00 3.50 +0.19 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.17 +0.20 41 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.96 +0.26 43 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.72 +0.37 43 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.53 +0.31 43 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.35 +0.33 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.20 +0.34 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.04 +0.33 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.93 +0.34 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.80 +0.29 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.73 +0.32 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.72 +0.37 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.66 +0.46 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.64 +0.49 44 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.57 +0.35 42 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.61 +0.41 46 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.57 +0.39 45 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.58 +0.41 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.57 +0.41 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.56 +0.41 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.57 +0.44 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.49 +0.02 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.58 +0.03 41 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.69 +0.02 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.81 +0.03 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.95 +0.04 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.09 +0.04 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.25 +0.05 41 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.61 +0.10 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 1.98 +0.09 41 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.41 +0.10 41 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 2.90 +0.13 40 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 3.44 +0.14 40 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.05 +0.16 40 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.70 +0.18 40 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.40 +0.20 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.18 +0.23 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 6.97 +0.36 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.73 +0.26 42 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.55 +0.29 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.42 +0.34 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.27 +0.34 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.14 +0.34 42 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.04 +0.38 42 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.91 +0.35 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.83 +0.37 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.71 +0.41 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.66 +0.42 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.62 +0.42 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.64 +0.46 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.62 +0.04 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.74 +0.05 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.85 +0.05 41 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.98 +0.07 41 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.13 +0.07 41 0 4 0
30MAR27 19.00 P 1.27 1.27 1.27 1.28 +0.07 41 1 2 +1
30MAR27 19.50 P 0.00 0.00 0.00 1.45 +0.09 41 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.61 +0.07 41 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.97 +0.10 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.36 +0.11 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 2.84 +0.16 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.34 +0.18 40 0 6 0
30MAR27 25.00 P 0.00 0.00 0.00 3.88 +0.20 40 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.45 +0.16 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.09 +0.18 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.79 +0.21 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.57 +0.25 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.27 +0.22 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.09 +0.29 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.85 +0.27 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.66 +0.28 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.53 +0.33 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.38 +0.34 41 0 0 0
TOTAL PUT 262 11,353 +8
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$ 46.38
24APR26 36.00 C 0.00 0.00 0.00 10.39 -0.69 100 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 9.39 -0.70 89 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 8.39 -0.70 79 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 7.39 -0.60 69 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 6.39 -0.60 59 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 5.39 -0.60 50 0 0 0
24APR26 42.00 C 0.00 0.00 0.00 4.39 -0.61 40 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 3.39 -0.64 31 0 59 0
24APR26 44.00 C 2.50 2.50 2.50 2.45 -0.65 41 1 195 0
24APR26 45.00 C 1.89 1.89 1.64 1.61 -0.57 42 29 257 +11
24APR26 46.00 C 1.32 1.32 0.97 0.99 -0.49 46 49 1,304 +34
24APR26 47.00 C 0.65 0.65 0.49 0.58 -0.38 50 83 244 +70
24APR26 48.00 C 0.45 0.50 0.26 0.33 -0.24 53 1,310 639 +142
24APR26 49.00 C 0.18 0.19 0.15 0.19 -0.14 57 91 634 -7
24APR26 50.00 C 0.11 0.11 0.11 0.10 -0.10 59 10 786 0
24APR26 52.50 C 0.00 0.00 0.00 0.03 -0.02 69 0 191 0
24APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 72 0
24APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.40 -0.68 57 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 9.40 -0.71 49 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.40 -0.72 41 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.41 -0.60 49 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.42 -0.60 47 0 151 0
29APR26 41.00 C 0.00 0.00 0.00 5.44 -0.60 45 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.49 -0.60 45 0 229 0
29APR26 43.00 C 3.66 3.66 3.66 3.57 -0.60 43 801 1,043 +687
29APR26 44.00 C 0.00 0.00 0.00 2.72 -0.62 42 0 857 0
29APR26 45.00 C 2.12 2.16 1.84 1.97 -0.49 41 60 1,248 -15
29APR26 46.00 C 1.73 1.73 1.26 1.40 -0.47 43 429 2,039 +230
29APR26 47.00 C 1.00 1.00 0.84 0.95 -0.35 44 169 3,855 +34
29APR26 48.00 C 0.68 0.68 0.54 0.64 -0.23 46 85 1,267 +36
29APR26 49.00 C 0.44 0.44 0.36 0.43 -0.17 47 133 642 -52
29APR26 50.00 C 0.35 0.35 0.23 0.28 -0.11 49 448 3,843 +68
29APR26 52.50 C 0.11 0.13 0.10 0.11 -0.02 54 214 3,882 -2
29APR26 55.00 C 0.07 0.08 0.07 0.04 0.00 58 97 3,715 -3
29APR26 57.50 C 0.05 0.05 0.04 0.02 0.00 64 329 4,063 +261
29APR26 60.00 C 0.03 0.03 0.03 0.01 0.00 68 45 4,530 -15
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,888 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,350 0
29APR26 67.50 C 0.01 0.01 0.01 0.01 0.00 95 10 1,024 -10
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,245 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 111 0 416 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 118 0 739 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 125 0 962 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 132 0 393 0
29APR26 82.50 C 0.01 0.01 0.01 0.01 0.00 139 230 562 +105
29APR26 85.00 C 0.01 0.01 0.01 0.01 0.00 145 4 684 +4
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 151 0 810 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 157 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 163 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 168 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 174 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 179 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 184 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 189 0 1,158 0
30APR26 37.00 C 0.00 0.00 0.00 9.40 -0.72 0 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 8.41 -0.73 51 0 0 0
30APR26 39.00 C 0.00 0.00 0.00 7.41 -0.61 45 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 6.43 -0.60 47 0 0 0
30APR26 41.00 C 0.00 0.00 0.00 5.46 -0.61 46 0 0 0
30APR26 42.00 C 0.00 0.00 0.00 4.53 -0.60 46 0 0 0
30APR26 43.00 C 0.00 0.00 0.00 3.62 -0.64 44 0 0 0
30APR26 44.00 C 0.00 0.00 0.00 2.79 -0.61 43 0 0 0
30APR26 45.00 C 2.24 2.24 1.98 2.07 -0.56 43 83 104 +29
30APR26 46.00 C 1.50 1.50 1.50 1.46 -0.49 43 2 15 0
30APR26 47.00 C 0.96 0.96 0.96 1.01 -0.40 43 9 39 +9
30APR26 48.00 C 0.74 0.74 0.63 0.69 -0.27 45 46 51 +46
30APR26 49.00 C 0.51 0.51 0.51 0.46 -0.22 46 4 4 +4
30APR26 50.00 C 0.30 0.30 0.30 0.32 -0.14 48 31 40 +16
30APR26 52.50 C 0.13 0.13 0.13 0.11 -0.03 51 9 140 +9
30APR26 55.00 C 0.00 0.00 0.00 0.04 0.00 54 0 60 0
30APR26 57.50 C 0.00 0.00 0.00 0.02 0.00 60 0 1 0
30APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 0.01 - 82 0 0 -
28MAY26 36.00 C 0.00 0.00 0.00 10.65 -0.74 52 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.70 -0.74 50 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.78 -0.73 49 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.81 -0.58 45 0 1 0
28MAY26 40.00 C 0.00 0.00 0.00 6.98 -0.67 46 0 3 0
28MAY26 41.00 C 0.00 0.00 0.00 6.17 -0.63 46 0 0 0
28MAY26 42.00 C 5.41 5.41 5.41 5.40 -0.60 45 2 110 +2
28MAY26 43.00 C 4.66 4.66 4.66 4.66 -0.60 45 2 132 +2
28MAY26 44.00 C 0.00 0.00 0.00 4.00 -0.56 44 0 175 0
28MAY26 45.00 C 3.61 3.61 3.61 3.41 -0.52 44 17 2,135 -2
28MAY26 46.00 C 3.35 3.35 2.90 2.91 -0.44 45 40 2,439 +16
28MAY26 47.00 C 2.50 2.50 2.37 2.45 -0.43 45 158 1,094 +28
28MAY26 48.00 C 2.03 2.09 1.96 2.05 -0.35 45 108 490 +45
28MAY26 49.00 C 1.80 1.80 1.63 1.72 -0.34 46 38 490 +35
28MAY26 50.00 C 1.63 1.65 1.36 1.43 -0.28 46 111 965 -24
28MAY26 52.50 C 1.09 1.09 0.90 0.92 -0.14 48 26 695 +13
28MAY26 55.00 C 0.57 0.61 0.57 0.56 -0.07 48 102 1,323 -21
28MAY26 57.50 C 0.49 0.49 0.39 0.34 -0.01 49 114 3,681 -38
28MAY26 60.00 C 0.33 0.33 0.28 0.20 +0.01 50 93 2,750 +61
28MAY26 62.50 C 0.21 0.21 0.21 0.12 +0.01 51 2 1,293 +2
28MAY26 65.00 C 0.00 0.00 0.00 0.08 +0.02 52 0 1,271 0
28MAY26 67.50 C 0.00 0.00 0.00 0.05 +0.02 53 0 994 0
28MAY26 70.00 C 0.10 0.10 0.10 0.03 +0.01 54 3 596 -3
28MAY26 72.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 462 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 216 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 317 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 226 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 80 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 83 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 85 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 10.98 -0.74 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.09 -0.74 48 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.23 -0.73 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.41 -0.71 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.55 -0.61 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.82 -0.58 44 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 6.12 -0.58 44 0 8 0
29JUN26 43.00 C 0.00 0.00 0.00 5.49 -0.54 45 0 42 0
29JUN26 44.00 C 0.00 0.00 0.00 4.87 -0.53 44 0 293 0
29JUN26 45.00 C 0.00 0.00 0.00 4.28 -0.53 44 0 854 0
29JUN26 46.00 C 4.29 4.29 3.75 3.83 -0.48 45 107 4,988 -13
29JUN26 47.00 C 3.73 3.73 3.35 3.37 -0.46 45 30 290 +1
29JUN26 48.00 C 3.03 3.03 3.01 3.00 -0.39 45 45 357 +45
29JUN26 49.00 C 2.66 2.66 2.66 2.61 -0.38 45 15 1,424 +15
29JUN26 50.00 C 2.39 2.39 2.21 2.28 -0.31 45 174 2,888 +22
29JUN26 52.50 C 0.00 0.00 0.00 1.65 -0.27 46 0 729 0
29JUN26 55.00 C 1.17 1.26 1.16 1.20 -0.17 47 36 907 +12
29JUN26 57.50 C 0.94 0.94 0.85 0.86 -0.10 48 12 1,348 0
29JUN26 60.00 C 0.68 0.68 0.63 0.61 -0.06 49 42 2,157 0
29JUN26 62.50 C 0.51 0.51 0.47 0.43 -0.03 49 185 2,732 -114
29JUN26 65.00 C 0.00 0.00 0.00 0.31 -0.01 50 0 1,799 0
29JUN26 67.50 C 0.00 0.00 0.00 0.22 0.00 50 0 445 0
29JUN26 70.00 C 0.00 0.00 0.00 0.16 +0.01 51 0 1,595 0
29JUN26 72.50 C 0.00 0.00 0.00 0.12 +0.01 52 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.09 +0.01 53 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 +0.01 53 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.05 +0.01 54 0 1,633 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 +0.01 55 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 +0.01 56 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,805 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,291 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 58 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 60 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 71 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 78 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 80 0 167 0
30JUL26 36.00 C 0.00 0.00 0.00 11.16 -0.73 47 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.31 -0.73 47 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 9.50 -0.71 46 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.73 -0.68 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.89 -0.58 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.21 -0.56 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.56 -0.53 44 0 148 0
30JUL26 43.00 C 0.00 0.00 0.00 5.96 -0.51 45 0 434 0
30JUL26 44.00 C 0.00 0.00 0.00 5.38 -0.52 44 0 303 0
30JUL26 45.00 C 0.00 0.00 0.00 4.86 -0.49 44 0 216 0
30JUL26 46.00 C 4.49 4.49 4.33 4.39 -0.46 45 68 397 +50
30JUL26 47.00 C 4.02 4.02 3.90 3.97 -0.41 45 30 172 +30
30JUL26 48.00 C 0.00 0.00 0.00 3.53 -0.43 45 5,000 5,166 +5,000
30JUL26 49.00 C 3.31 3.31 3.13 3.21 -0.36 45 80 827 +50
30JUL26 50.00 C 2.88 2.88 2.88 2.86 -0.36 45 7 124 +7
30JUL26 52.50 C 0.00 0.00 0.00 2.20 -0.28 46 0 211 0
30JUL26 55.00 C 0.00 0.00 0.00 1.67 -0.24 46 0 166 0
30JUL26 57.50 C 1.36 1.36 1.36 1.25 -0.20 46 30 402 -22
30JUL26 60.00 C 1.00 1.00 1.00 0.93 -0.16 47 1 161 0
30JUL26 62.50 C 0.00 0.00 0.00 0.69 -0.13 47 0 48 0
30JUL26 65.00 C 0.00 0.00 0.00 0.51 -0.11 47 0 36 0
29SEP26 36.00 C 0.00 0.00 0.00 11.80 -0.70 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.05 -0.68 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.33 -0.66 48 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 9.64 -0.64 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.97 -0.63 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.33 -0.62 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.70 -0.52 46 0 40 0
29SEP26 43.00 C 0.00 0.00 0.00 7.15 -0.52 46 0 47 0
29SEP26 44.00 C 0.00 0.00 0.00 6.62 -0.51 46 0 96 0
29SEP26 45.00 C 0.00 0.00 0.00 6.13 -0.54 46 0 982 0
29SEP26 46.00 C 0.00 0.00 0.00 5.70 -0.42 46 0 551 0
29SEP26 47.00 C 0.00 0.00 0.00 5.26 -0.42 46 0 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 4.84 -0.42 46 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 4.49 -0.38 46 0 273 0
29SEP26 50.00 C 0.00 0.00 0.00 4.17 -0.34 46 0 434 0
29SEP26 52.50 C 0.00 0.00 0.00 3.40 -0.32 46 0 534 0
29SEP26 55.00 C 0.00 0.00 0.00 2.80 -0.27 47 0 1,887 0
29SEP26 57.50 C 0.00 0.00 0.00 2.30 -0.23 47 0 820 0
29SEP26 60.00 C 1.91 1.99 1.91 1.87 -0.17 47 10 1,435 0
29SEP26 62.50 C 1.62 1.62 1.62 1.50 -0.16 47 50 720 -50
29SEP26 65.00 C 1.32 1.32 1.30 1.23 -0.12 47 5 3,890 0
29SEP26 67.50 C 0.00 0.00 0.00 0.99 -0.09 47 0 1,680 0
29SEP26 70.00 C 0.00 0.00 0.00 0.80 -0.09 47 0 2,199 0
29SEP26 72.50 C 0.81 0.81 0.81 0.65 -0.05 48 6 700 -4
29SEP26 75.00 C 0.00 0.00 0.00 0.53 -0.05 48 0 633 0
29SEP26 77.50 C 0.63 0.66 0.60 0.43 -0.03 48 81 625 -27
29SEP26 80.00 C 0.00 0.00 0.00 0.35 -0.03 48 0 1,497 0
29SEP26 82.50 C 0.53 0.53 0.53 0.28 -0.02 48 22 928 +22
29SEP26 85.00 C 0.00 0.00 0.00 0.23 -0.02 48 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 -0.02 48 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 914 0
29SEP26 92.50 C 0.00 0.00 0.00 0.13 0.00 49 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.10 -0.01 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.09 0.00 49 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.07 0.00 49 0 228 0
29SEP26 102.50 C 0.00 0.00 0.00 0.06 0.00 50 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 0.00 50 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 0.00 50 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 0.00 49 0 1,340 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 12.90 -0.66 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.21 -0.66 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.57 -0.65 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.99 -0.58 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.34 -0.55 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 9.74 -0.63 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.22 -0.58 47 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 8.69 -0.57 47 0 234 0
30DEC26 44.00 C 0.00 0.00 0.00 8.20 -0.54 47 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 7.77 -0.46 47 0 233 0
30DEC26 46.00 C 0.00 0.00 0.00 7.25 -0.50 46 0 178 0
30DEC26 47.00 C 6.82 7.02 6.82 6.83 -0.45 46 25 168 +25
30DEC26 48.00 C 6.40 6.40 6.40 6.50 -0.50 47 1 1,065 +1
30DEC26 49.00 C 0.00 0.00 0.00 6.06 -0.42 46 0 99 0
30DEC26 50.00 C 0.00 0.00 0.00 5.71 -0.40 46 0 1,836 0
30DEC26 52.50 C 5.25 5.25 5.25 4.92 -0.38 46 2 862 0
30DEC26 55.00 C 0.00 0.00 0.00 4.26 -0.13 47 0 1,049 0
30DEC26 57.50 C 3.68 3.69 3.68 3.68 -0.30 47 45 2,470 0
30DEC26 60.00 C 3.40 3.40 3.12 3.19 -0.26 47 5,007 6,621 +4,995
30DEC26 62.50 C 2.77 2.77 2.77 2.73 -0.22 47 4 416 +4
30DEC26 65.00 C 0.00 0.00 0.00 2.37 -0.16 47 0 436 0
30DEC26 67.50 C 0.00 0.00 0.00 2.01 -0.15 47 0 375 0
30DEC26 70.00 C 1.96 1.96 1.92 1.70 -0.15 47 7 367 0
30DEC26 72.50 C 0.00 0.00 0.00 1.45 -0.09 47 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 1.29 -0.06 48 0 2,001 0
30DEC26 77.50 C 0.00 0.00 0.00 1.11 -0.02 48 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 0.94 -0.04 48 0 212 0
30DEC26 82.50 C 1.17 1.17 1.17 0.80 -0.02 47 1 101 0
30DEC26 85.00 C 0.00 0.00 0.00 0.71 +0.01 48 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.61 +0.02 48 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.53 0.00 48 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.46 +0.01 48 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.40 +0.02 48 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.35 +0.02 48 0 2 0
30DEC26 100.00 C 0.54 0.54 0.54 0.30 +0.02 48 1 26 +1
30DEC26 102.50 C 0.00 0.00 0.00 0.26 +0.02 48 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.23 +0.02 48 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.20 +0.02 48 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.18 +0.03 49 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 +0.02 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.14 +0.02 49 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.12 +0.02 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.11 +0.03 49 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.09 +0.02 49 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.08 +0.02 49 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.07 +0.02 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 +0.02 49 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 +0.01 46 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 45 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7 0
30MAR27 36.00 C 0.00 0.00 0.00 13.93 -0.66 48 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 13.28 -0.66 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.68 -0.63 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 12.09 -0.62 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.52 -0.60 47 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 10.97 -0.60 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.45 -0.45 47 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 9.95 -0.56 47 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 9.47 -0.55 47 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 9.09 -0.45 47 0 1,448 0
30MAR27 46.00 C 0.00 0.00 0.00 8.80 -0.28 48 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 8.15 -0.49 47 0 2,053 0
30MAR27 48.00 C 0.00 0.00 0.00 7.76 -0.48 47 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 7.46 -0.27 47 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 7.12 -0.33 47 0 76 0
30MAR27 52.50 C 0.00 0.00 0.00 6.21 -0.35 46 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 5.50 -0.15 47 0 2,608 0
30MAR27 57.50 C 0.00 0.00 0.00 4.84 -0.07 46 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 4.20 +0.03 46 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 3.70 +0.11 46 0 27 0
30MAR27 65.00 C 0.00 0.00 0.00 3.19 +0.17 46 0 142 0
30MAR27 67.50 C 0.00 0.00 0.00 2.81 +0.24 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.36 +0.23 45 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 2.05 +0.31 45 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 1.78 +0.37 45 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 1.57 +0.36 45 0 8 0
30MAR27 80.00 C 0.00 0.00 0.00 1.34 +0.36 44 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.15 +0.33 44 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 1.02 +0.32 44 0 29 0
TOTAL CALL 16,756 221,338 +11,857
24APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 47 0
24APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 225 0
24APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0
24APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 244 0
24APR26 42.00 P 0.02 0.02 0.02 0.01 0.00 50 4 89 0
24APR26 43.00 P 0.06 0.06 0.06 0.03 -0.01 47 13 170 +1
24APR26 44.00 P 0.12 0.20 0.12 0.10 -0.01 47 123 642 +83
24APR26 45.00 P 0.36 0.41 0.30 0.28 +0.01 47 211 367 +205
24APR26 46.00 P 0.60 0.82 0.59 0.64 +0.09 49 103 155 +32
24APR26 47.00 P 1.30 1.40 1.30 1.24 +0.27 53 3 163 +1
24APR26 48.00 P 2.10 2.10 1.91 1.95 +0.37 54 101 139 +56
24APR26 49.00 P 0.00 0.00 0.00 2.83 +0.49 60 0 88 0
24APR26 50.00 P 0.00 0.00 0.00 3.76 +0.55 66 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 6.22 +0.66 88 0 8 0
24APR26 55.00 P 0.00 0.00 0.00 8.70 +0.68 109 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 11.20 +0.68 132 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 13.70 +0.68 152 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 16.20 +0.68 171 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 18.70 +0.68 189 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 70 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 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 0.06 0.06 0.06 0.02 0.00 47 6 511 +5
29APR26 41.00 P 0.00 0.00 0.00 0.04 0.00 46 0 364 0
29APR26 42.00 P 0.16 0.16 0.14 0.09 0.00 45 22 1,023 0
29APR26 43.00 P 0.24 0.24 0.22 0.19 +0.02 45 812 1,989 +792
29APR26 44.00 P 0.41 0.43 0.33 0.36 +0.05 44 60 1,287 +43
29APR26 45.00 P 0.48 0.71 0.48 0.62 +0.08 44 22 1,714 +5
29APR26 46.00 P 1.15 1.15 1.02 1.02 +0.18 44 276 2,001 -61
29APR26 47.00 P 1.51 1.70 1.49 1.52 +0.23 43 143 2,899 +74
29APR26 48.00 P 2.27 2.31 2.26 2.25 +0.36 46 65 863 +15
29APR26 49.00 P 3.10 3.10 3.10 3.06 +0.48 49 20 284 -20
29APR26 50.00 P 3.93 3.93 3.93 3.92 +0.54 51 2 1,465 0
29APR26 52.50 P 0.00 0.00 0.00 6.39 +0.72 70 0 1,524 0
29APR26 55.00 P 8.91 8.91 8.91 8.70 +0.66 68 2 1,977 -2
29APR26 57.50 P 0.00 0.00 0.00 11.21 +0.37 83 0 2,951 0
29APR26 60.00 P 0.00 0.00 0.00 13.72 +0.70 98 0 1,361 0
29APR26 62.50 P 0.00 0.00 0.00 16.21 +0.69 109 0 561 0
29APR26 65.00 P 0.00 0.00 0.00 18.74 +0.72 126 0 22 0
29APR26 67.50 P 21.15 21.15 21.15 21.24 +0.72 136 8 179 0
29APR26 70.00 P 23.65 23.65 23.65 23.74 +0.72 147 8 275 0
29APR26 72.50 P 0.00 0.00 0.00 26.26 +0.71 161 0 417 0
29APR26 75.00 P 0.00 0.00 0.00 28.74 +0.72 167 0 231 0
29APR26 77.50 P 0.00 0.00 0.00 31.22 +0.70 172 0 447 0
29APR26 80.00 P 33.90 33.90 33.90 33.74 +0.72 185 15 229 0
29APR26 82.50 P 0.00 0.00 0.00 36.24 +0.72 194 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 38.73 +0.71 199 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 41.24 +0.72 209 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 43.74 +0.72 216 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 46.24 +0.72 224 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 48.74 +0.72 231 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 51.24 +0.72 237 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 53.74 +0.72 244 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 56.24 +0.72 250 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 58.74 +0.72 257 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
30APR26 40.00 P 0.07 0.07 0.07 0.03 0.00 48 50 51 +50
30APR26 41.00 P 0.11 0.11 0.11 0.06 0.00 46 50 50 +50
30APR26 42.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 6 0
30APR26 43.00 P 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
30APR26 44.00 P 0.48 0.48 0.42 0.42 +0.04 45 16 16 +16
30APR26 45.00 P 0.72 0.72 0.72 0.70 +0.09 44 2 2 +2
30APR26 46.00 P 1.23 1.23 1.05 1.11 +0.18 44 5 6 +3
30APR26 47.00 P 0.00 0.00 0.00 1.64 +0.25 45 0 31 0
30APR26 48.00 P 2.21 2.42 2.21 2.37 +0.41 48 53 81 +14
30APR26 49.00 P 0.00 0.00 0.00 3.09 +0.43 47 0 90 0
30APR26 50.00 P 0.00 0.00 0.00 3.96 +0.51 50 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 6.39 +0.72 66 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 8.71 +0.67 66 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 11.24 +0.40 83 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 13.72 +0.70 93 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 16.24 +0.72 107 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 18.74 - 119 0 0 -
28MAY26 36.00 P 0.22 0.22 0.20 0.10 +0.01 46 12 885 +12
28MAY26 37.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 795 0
28MAY26 38.00 P 0.36 0.36 0.36 0.24 +0.02 46 1 459 +1
28MAY26 39.00 P 0.48 0.48 0.42 0.35 +0.02 46 237 480 +236
28MAY26 40.00 P 0.53 0.63 0.53 0.50 +0.03 46 35 361 +35
28MAY26 41.00 P 0.79 0.81 0.74 0.70 +0.05 46 46 510 +31
28MAY26 42.00 P 0.89 1.03 0.89 0.94 +0.06 46 168 665 +168
28MAY26 43.00 P 1.29 1.29 1.22 1.23 +0.09 45 101 479 +101
28MAY26 44.00 P 1.45 1.67 1.45 1.56 +0.11 45 36 434 +15
28MAY26 45.00 P 2.07 2.12 1.90 1.95 +0.14 45 366 2,509 +72
28MAY26 46.00 P 2.42 2.53 2.42 2.42 +0.17 45 21 3,407 +2
28MAY26 47.00 P 3.03 3.08 2.88 2.97 +0.22 45 80 441 +69
28MAY26 48.00 P 3.64 3.64 3.47 3.58 +0.31 45 38 450 +36
28MAY26 49.00 P 0.00 0.00 0.00 4.26 +0.34 46 0 338 0
28MAY26 50.00 P 5.02 5.02 5.02 4.98 +0.38 47 22 499 -20
28MAY26 52.50 P 0.00 0.00 0.00 6.96 +0.46 48 0 1,564 0
28MAY26 55.00 P 9.30 9.30 9.30 9.15 +0.58 50 22 1,132 -18
28MAY26 57.50 P 0.00 0.00 0.00 11.38 +0.48 50 0 975 0
28MAY26 60.00 P 14.05 14.05 14.05 13.74 +0.56 50 1 753 +1
28MAY26 62.50 P 16.48 16.51 16.48 16.24 +0.64 56 45 648 +45
28MAY26 65.00 P 0.00 0.00 0.00 18.74 +0.70 62 0 406 0
28MAY26 67.50 P 0.00 0.00 0.00 21.24 +0.72 67 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 23.74 +0.72 73 0 692 0
28MAY26 72.50 P 0.00 0.00 0.00 26.26 +0.71 79 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 28.74 +0.72 82 0 55 0
28MAY26 77.50 P 0.00 0.00 0.00 31.22 +0.70 85 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.74 +0.72 91 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.24 +0.72 95 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.73 +0.71 98 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.24 +0.72 103 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 43.74 +0.72 107 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 46.24 +0.72 111 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 48.74 +0.72 114 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 51.24 +0.72 118 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 53.74 +0.72 121 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 56.24 +0.72 124 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 58.74 +0.72 127 0 0 0
29JUN26 36.00 P 0.59 0.59 0.55 0.41 -0.04 45 60 427 +60
29JUN26 37.00 P 0.73 0.73 0.72 0.56 -0.04 45 80 274 +80
29JUN26 38.00 P 0.83 0.83 0.83 0.74 -0.03 45 75 2,061 -32
29JUN26 39.00 P 1.08 1.08 1.08 0.95 -0.02 45 60 339 0
29JUN26 40.00 P 1.36 1.36 1.26 1.22 +0.01 45 119 398 +96
29JUN26 41.00 P 0.00 0.00 0.00 1.52 +0.05 45 0 1,662 0
29JUN26 42.00 P 1.93 1.94 1.93 1.87 +0.10 45 2 574 0
29JUN26 43.00 P 2.28 2.34 2.23 2.23 +0.13 45 10 664 +6
29JUN26 44.00 P 2.66 2.66 2.66 2.66 +0.16 45 1 649 0
29JUN26 45.00 P 3.23 3.23 3.12 3.12 +0.19 45 5 1,734 0
29JUN26 46.00 P 3.58 3.68 3.58 3.65 +0.23 45 42 1,907 0
29JUN26 47.00 P 4.06 4.30 4.06 4.21 +0.28 45 32 601 -15
29JUN26 48.00 P 0.00 0.00 0.00 4.82 +0.31 45 0 624 0
29JUN26 49.00 P 0.00 0.00 0.00 5.52 +0.32 46 0 728 0
29JUN26 50.00 P 0.00 0.00 0.00 6.21 +0.37 46 0 4,871 0
29JUN26 52.50 P 0.00 0.00 0.00 8.06 +0.39 46 0 1,754 0
29JUN26 55.00 P 10.30 10.30 10.30 10.18 +0.63 48 30 3,318 0
29JUN26 57.50 P 0.00 0.00 0.00 12.38 +0.91 49 0 2,671 0
29JUN26 60.00 P 0.00 0.00 0.00 14.70 +0.68 51 0 2,599 0
29JUN26 62.50 P 0.00 0.00 0.00 17.01 +0.59 52 0 3,285 0
29JUN26 65.00 P 0.00 0.00 0.00 19.40 +0.61 53 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 21.83 +0.63 56 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 24.26 +0.64 57 0 6,509 0
29JUN26 72.50 P 0.00 0.00 0.00 26.71 +0.66 59 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 29.17 +0.68 61 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 31.63 +0.71 62 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 34.11 +0.68 65 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 36.58 +0.68 66 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 39.05 +0.77 67 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 41.51 +0.76 68 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 43.99 +0.76 69 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.46 +0.75 69 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 48.95 +0.76 71 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 51.43 +0.76 72 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 53.91 +0.76 73 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 56.38 +0.75 71 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 58.86 +0.75 70 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 61.35 +0.76 72 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 63.84 +0.76 74 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 66.29 +0.73 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 68.80 +0.75 67 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 71.26 +0.73 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 73.78 +0.76 72 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 76.23 +0.58 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 78.75 +0.61 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 81.21 +0.58 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 83.70 +0.58 0 0 135 0
30JUL26 36.00 P 0.92 0.92 0.87 0.74 -0.03 45 71 258 +71
30JUL26 37.00 P 0.00 0.00 0.00 0.95 -0.02 45 0 108 0
30JUL26 38.00 P 1.34 1.34 1.34 1.17 -0.01 45 30 147 +14
30JUL26 39.00 P 0.00 0.00 0.00 1.45 +0.01 45 0 162 0
30JUL26 40.00 P 1.84 1.84 1.77 1.76 +0.06 45 3 622 +2
30JUL26 41.00 P 2.18 2.18 2.17 2.08 +0.08 45 8 116 +8
30JUL26 42.00 P 2.55 2.55 2.55 2.45 +0.12 45 2 114 +2
30JUL26 43.00 P 0.00 0.00 0.00 2.85 +0.14 45 0 381 0
30JUL26 44.00 P 3.28 3.40 3.25 3.31 +0.19 45 140 1,195 +125
30JUL26 45.00 P 3.76 3.76 3.73 3.80 +0.22 45 33 1,015 +31
30JUL26 46.00 P 4.28 4.28 4.26 4.33 +0.25 45 30 1,038 +30
30JUL26 47.00 P 0.00 0.00 0.00 4.89 +0.27 45 0 303 0
30JUL26 48.00 P 5.40 5.40 5.40 5.48 +0.28 45 2 105 0
30JUL26 49.00 P 0.00 0.00 0.00 6.14 +0.29 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.84 +0.32 45 0 120 0
30JUL26 52.50 P 8.50 8.50 8.50 8.67 +0.39 46 10 10 +10
30JUL26 55.00 P 0.00 0.00 0.00 10.66 +0.50 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.79 +0.56 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.86 +0.47 46 0 80 0
30JUL26 62.50 P 0.00 0.00 0.00 17.27 +0.64 49 0 90 0
30JUL26 65.00 P 19.63 19.63 19.63 19.56 +0.51 49 30 248 +30
29SEP26 36.00 P 1.63 1.63 1.63 1.55 -0.01 47 3 369 +3
29SEP26 37.00 P 0.00 0.00 0.00 1.83 +0.04 47 0 206 0
29SEP26 38.00 P 0.00 0.00 0.00 2.12 +0.06 47 0 355 0
29SEP26 39.00 P 0.00 0.00 0.00 2.43 +0.07 46 0 574 0
29SEP26 40.00 P 0.00 0.00 0.00 2.77 +0.08 46 0 192 0
29SEP26 41.00 P 0.00 0.00 0.00 3.14 +0.11 46 0 161 0
29SEP26 42.00 P 0.00 0.00 0.00 3.55 +0.13 46 0 816 0
29SEP26 43.00 P 0.00 0.00 0.00 3.99 +0.15 46 0 847 0
29SEP26 44.00 P 4.56 4.56 4.56 4.45 +0.17 45 1 1,334 +1
29SEP26 45.00 P 4.83 5.07 4.83 4.96 +0.20 46 24 6,494 +14
29SEP26 46.00 P 0.00 0.00 0.00 5.49 +0.19 45 0 895 0
29SEP26 47.00 P 0.00 0.00 0.00 6.07 +0.25 45 0 7,309 0
29SEP26 48.00 P 0.00 0.00 0.00 6.66 +0.25 45 0 313 0
29SEP26 49.00 P 0.00 0.00 0.00 7.31 +0.31 46 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 7.95 +0.31 46 0 5,982 0
29SEP26 52.50 P 0.00 0.00 0.00 9.70 +0.35 46 0 1,554 0
29SEP26 55.00 P 0.00 0.00 0.00 11.58 +0.38 46 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 13.58 +0.45 46 0 1,902 0
29SEP26 60.00 P 0.00 0.00 0.00 15.68 +0.54 47 0 2,172 0
29SEP26 62.50 P 0.00 0.00 0.00 17.84 +0.57 47 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 20.06 +0.56 47 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 22.34 +0.54 48 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 24.66 +0.85 48 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 27.01 +0.58 48 0 835 0
29SEP26 75.00 P 29.52 29.55 29.52 29.39 +0.65 48 30 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 31.80 +0.71 49 0 531 0
29SEP26 80.00 P 0.00 0.00 0.00 34.21 +0.62 49 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 36.64 +0.64 49 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 39.09 +0.73 49 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 41.55 +0.75 50 0 139 0
29SEP26 90.00 P 0.00 0.00 0.00 44.02 +0.76 50 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 46.49 +0.77 51 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 48.95 +0.76 50 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.44 +0.77 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.91 +0.76 51 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 56.38 +0.75 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.86 +0.75 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.35 +0.76 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.85 +0.77 55 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 66.29 +0.73 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.80 +0.75 50 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.28 +0.75 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.78 +0.62 53 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.25 +0.60 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.75 +0.61 48 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.21 +0.58 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 83.74 +0.62 58 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.18 +0.58 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 88.68 +0.59 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.18 +0.60 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 93.69 +0.63 60 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.19 +0.64 65 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 98.69 +0.65 68 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 101.19 +0.66 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 103.72 +0.70 77 0 0 0
30DEC26 36.00 P 2.55 2.55 2.51 2.54 +0.17 48 3 196 +3
30DEC26 37.00 P 0.00 0.00 0.00 2.85 +0.15 47 0 145 0
30DEC26 38.00 P 0.00 0.00 0.00 3.19 +0.12 47 0 67 0
30DEC26 39.00 P 0.00 0.00 0.00 3.55 +0.11 47 0 60 0
30DEC26 40.00 P 3.96 3.96 3.90 3.93 +0.11 46 10 2,253 0
30DEC26 41.00 P 0.00 0.00 0.00 4.35 +0.14 46 0 1,505 0
30DEC26 42.00 P 4.87 4.87 4.75 4.80 +0.15 46 3 399 +2
30DEC26 43.00 P 0.00 0.00 0.00 5.24 +0.16 46 0 257 0
30DEC26 44.00 P 0.00 0.00 0.00 5.75 +0.18 46 0 473 0
30DEC26 45.00 P 6.33 6.33 6.33 6.28 +0.21 46 3 392 0
30DEC26 46.00 P 0.00 0.00 0.00 6.78 +0.18 46 0 374 0
30DEC26 47.00 P 7.43 7.43 7.43 7.37 +0.24 46 1 392 0
30DEC26 48.00 P 0.00 0.00 0.00 7.94 +0.22 45 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 8.56 +0.24 46 0 235 0
30DEC26 50.00 P 0.00 0.00 0.00 9.20 +0.30 46 0 2,366 0
30DEC26 52.50 P 0.00 0.00 0.00 10.93 +0.36 46 0 496 0
30DEC26 55.00 P 0.00 0.00 0.00 12.75 +0.41 46 0 2,293 0
30DEC26 57.50 P 14.63 14.63 14.63 14.65 +0.44 46 4 729 0
30DEC26 60.00 P 0.00 0.00 0.00 16.39 +0.22 44 0 749 0
30DEC26 62.50 P 0.00 0.00 0.00 18.70 +0.50 47 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 20.82 +0.52 46 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.00 +0.55 47 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.23 +0.59 47 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 27.50 +0.61 47 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 29.80 +0.63 47 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.13 +0.65 47 0 41 0
30DEC26 80.00 P 34.68 34.68 34.68 34.48 +0.66 47 15 246 +15
30DEC26 82.50 P 0.00 0.00 0.00 36.86 +0.68 46 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.27 +0.70 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.68 +0.71 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.12 +0.73 47 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 46.57 +0.74 47 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.02 +0.75 47 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 51.48 +0.75 47 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 53.95 +0.76 47 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 56.42 +0.76 48 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 58.90 +0.77 48 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 61.39 +0.78 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 63.85 +0.77 48 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 66.31 +0.75 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 68.80 +0.75 47 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 71.28 +0.75 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 73.78 +0.61 49 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 76.25 +0.59 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 78.75 +0.61 49 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 81.21 +0.58 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 83.74 +0.62 53 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 86.20 +0.60 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 88.68 +0.59 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.18 +0.60 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 93.69 +0.62 56 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.19 +0.64 58 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 98.69 +0.65 60 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.19 +0.66 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 103.72 +0.70 66 0 0 0
30MAR27 36.00 P 3.22 3.29 3.22 3.66 +0.42 50 12 65 +12
30MAR27 37.00 P 0.00 0.00 0.00 3.97 +0.43 49 0 150 0
30MAR27 38.00 P 0.00 0.00 0.00 4.32 +0.42 49 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.70 +0.41 48 0 160 0
30MAR27 40.00 P 4.84 4.84 4.80 5.09 +0.40 48 16 2,583 +11
30MAR27 41.00 P 0.00 0.00 0.00 5.47 +0.34 48 0 172 0
30MAR27 42.00 P 0.00 0.00 0.00 5.88 +0.32 47 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 6.33 +0.22 47 0 7 0
30MAR27 44.00 P 0.00 0.00 0.00 6.78 +0.25 46 0 20 0
30MAR27 45.00 P 0.00 0.00 0.00 7.23 +0.17 46 0 1,125 0
30MAR27 46.00 P 0.00 0.00 0.00 7.80 +0.22 46 0 3,026 0
30MAR27 47.00 P 0.00 0.00 0.00 8.37 +0.23 46 0 2,067 0
30MAR27 48.00 P 0.00 0.00 0.00 8.93 +0.16 45 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.55 +0.25 45 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 10.19 +0.23 46 0 396 0
30MAR27 52.50 P 0.00 0.00 0.00 11.87 +0.61 46 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 13.42 +0.26 44 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 15.51 +0.41 46 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 17.45 +0.43 46 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 19.46 +0.47 46 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 21.52 +0.49 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.63 +0.51 46 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.80 +0.54 46 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 28.00 +0.56 46 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 30.24 +0.58 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.51 +0.60 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.82 +0.63 46 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.13 +0.63 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 39.48 +0.64 45 0 0 0
TOTAL PUT 4,426 220,371 +2,729
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$ 631.50
29APR26 470.00 C 0.00 0.00 0.00 161.74 -2.03 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 151.75 -2.03 51 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 141.76 -2.03 52 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 131.77 -2.04 51 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 121.79 -2.06 50 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 111.83 -2.08 50 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 101.90 -2.12 50 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 92.04 -2.19 49 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 82.30 -2.27 49 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 72.74 -2.38 49 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 63.46 -2.50 50 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 54.55 -2.63 50 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 46.14 -2.75 50 0 11 0
29APR26 600.00 C 0.00 0.00 0.00 38.34 -2.84 50 0 191 0
29APR26 610.00 C 0.00 0.00 0.00 31.26 -2.88 50 0 153 0
29APR26 620.00 C 0.00 0.00 0.00 24.23 -2.78 47 0 108 0
29APR26 630.00 C 22.00 22.00 22.00 19.20 -2.44 49 1 65 0
29APR26 640.00 C 0.00 0.00 0.00 14.88 -2.15 49 0 150 0
29APR26 650.00 C 16.90 16.90 16.90 11.40 -1.90 50 5 286 0
29APR26 660.00 C 0.00 0.00 0.00 8.45 -1.72 50 0 183 0
29APR26 670.00 C 7.40 7.40 7.40 6.04 -1.77 50 1 294 0
29APR26 680.00 C 9.00 9.00 5.17 4.22 -1.55 50 21 1,315 -10
29APR26 690.00 C 5.93 5.93 5.93 2.88 -1.26 50 1 79 -1
29APR26 700.00 C 0.00 0.00 0.00 1.92 -0.99 50 0 164 0
29APR26 710.00 C 0.00 0.00 0.00 1.26 -0.75 50 0 82 0
29APR26 720.00 C 0.00 0.00 0.00 0.78 -0.55 50 0 187 0
29APR26 730.00 C 0.00 0.00 0.00 0.49 -0.40 50 0 106 0
29APR26 740.00 C 0.00 0.00 0.00 0.30 -0.28 50 0 112 0
29APR26 750.00 C 0.92 0.92 0.92 0.18 -0.19 50 1 65 0
29APR26 760.00 C 0.00 0.00 0.00 0.10 -0.14 49 0 210 0
29APR26 770.00 C 0.00 0.00 0.00 0.06 -0.09 50 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 0.03 -0.06 49 0 1,174 0
29APR26 790.00 C 0.00 0.00 0.00 0.02 -0.03 50 0 118 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 98 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 54 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 59 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 61 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 63 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 68 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 72 0 31 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 74 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.01 0.00 80 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.01 0.00 84 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.01 0.00 88 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.01 0.00 89 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 108 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 162.41 -2.14 50 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 152.61 -2.18 50 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 142.88 -2.26 50 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 133.32 -2.33 50 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 123.89 -2.39 50 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 114.65 -2.53 50 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 105.71 -2.60 50 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 97.00 -2.66 50 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 88.66 -2.82 50 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 80.64 -2.78 50 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 73.06 -3.00 50 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 65.88 -2.93 50 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 59.23 -3.03 50 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 52.91 -2.98 50 0 2 0
28MAY26 610.00 C 0.00 0.00 0.00 47.21 -3.01 50 0 15 0
28MAY26 620.00 C 0.00 0.00 0.00 41.39 -1.97 50 0 45 0
28MAY26 630.00 C 0.00 0.00 0.00 36.56 -2.17 50 0 147 0
28MAY26 640.00 C 0.00 0.00 0.00 32.28 -1.96 50 0 137 0
28MAY26 650.00 C 30.00 30.00 30.00 28.50 -1.89 50 10 83 0
28MAY26 660.00 C 0.00 0.00 0.00 25.04 -1.68 51 0 37 0
28MAY26 670.00 C 0.00 0.00 0.00 21.95 -1.58 50 0 129 0
28MAY26 680.00 C 0.00 0.00 0.00 19.23 -1.38 51 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 16.87 -1.18 51 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 14.49 -1.34 51 0 54 0
28MAY26 710.00 C 0.00 0.00 0.00 12.50 -1.44 51 0 16 0
28MAY26 720.00 C 12.50 12.50 12.50 10.72 -1.45 51 6 69 0
28MAY26 730.00 C 0.00 0.00 0.00 9.12 -1.61 51 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 7.84 -1.47 51 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 6.56 -1.49 51 0 18 0
28MAY26 760.00 C 0.00 0.00 0.00 5.65 -0.96 51 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 4.75 -1.16 51 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 4.00 -0.88 51 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 3.39 -0.75 51 0 15 0
28MAY26 800.00 C 5.20 5.20 4.60 2.78 -0.77 51 5 8 +3
28MAY26 810.00 C 0.00 0.00 0.00 2.38 -0.59 51 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 1.92 -0.61 50 0 1 0
28MAY26 830.00 C 3.05 3.05 3.05 1.58 -0.64 50 15 15 +15
28MAY26 840.00 C 0.00 0.00 0.00 1.34 -0.43 50 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 1.09 -0.43 50 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.91 -0.37 50 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.76 -0.28 50 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.61 -0.28 50 0 108 0
29JUN26 470.00 C 0.00 0.00 0.00 163.55 -2.30 51 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 154.32 -2.32 51 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 145.17 -2.41 51 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 136.41 -2.43 51 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 127.80 -2.54 51 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 119.59 -2.53 51 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 111.66 -2.66 51 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 104.02 -2.57 51 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 96.88 -2.74 51 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 90.02 -2.63 51 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 83.51 -2.69 51 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 77.46 -2.66 51 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 71.47 -2.67 51 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 66.20 -2.62 51 0 17 0
29JUN26 610.00 C 0.00 0.00 0.00 60.21 -1.54 51 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 55.31 -1.53 51 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 50.41 -2.26 50 0 106 0
29JUN26 640.00 C 0.00 0.00 0.00 46.54 -1.99 51 0 73 0
29JUN26 650.00 C 46.11 46.49 44.13 42.94 -1.53 51 150 664 +150
29JUN26 660.00 C 0.00 0.00 0.00 39.59 -1.49 51 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 36.47 -1.27 51 0 292 0
29JUN26 680.00 C 0.00 0.00 0.00 33.75 -1.03 52 0 839 0
29JUN26 690.00 C 0.00 0.00 0.00 31.05 -0.99 52 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 28.55 -0.91 52 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 26.01 -0.92 52 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 23.82 -1.07 52 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 20.99 -1.78 51 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 18.86 -1.78 51 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 17.24 -1.49 51 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 15.65 -1.49 51 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 14.05 -1.50 51 0 16 0
29JUN26 780.00 C 0.00 0.00 0.00 12.69 -1.27 51 0 25 0
29JUN26 790.00 C 0.00 0.00 0.00 11.53 -1.21 51 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 10.37 -1.22 51 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 9.22 -1.22 51 0 4 0
29JUN26 820.00 C 0.00 0.00 0.00 8.39 -0.94 51 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 7.57 -0.96 51 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 6.76 -0.96 51 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 6.00 -0.91 51 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 5.45 -0.72 51 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 4.90 -0.72 51 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 4.35 -0.72 51 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 3.97 -0.69 52 0 240 0
29JUN26 900.00 C 0.00 0.00 0.00 3.49 -0.52 51 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 3.13 -0.53 51 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 2.77 -0.53 51 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 2.43 -0.51 51 0 46 0
29JUN26 940.00 C 0.00 0.00 0.00 2.21 -0.37 51 0 1 0
30JUL26 530.00 C 0.00 0.00 0.00 119.57 -2.52 52 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 112.89 -2.54 52 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 106.26 -2.56 52 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 100.21 -2.53 52 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 94.40 -2.54 52 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 88.65 -2.56 52 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 83.33 -2.47 52 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 76.07 -2.36 50 0 0 0
30JUL26 610.00 C 0.00 0.00 0.00 72.32 -1.35 51 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 67.73 -1.18 52 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 62.69 -2.22 51 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 58.95 -1.97 51 0 34 0
30JUL26 650.00 C 61.00 61.00 61.00 55.43 -1.62 52 1 1 +1
30JUL26 660.00 C 0.00 0.00 0.00 52.09 -1.51 52 0 0 0
30JUL26 670.00 C 0.00 0.00 0.00 48.93 -1.43 52 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 45.95 -1.35 52 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 43.14 -1.27 53 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 40.66 -1.04 53 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 38.14 -1.27 53 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 35.59 -0.95 53 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 31.91 -1.96 52 0 0 0
30JUL26 740.00 C 35.00 35.00 35.00 29.85 -1.72 52 2 2 +2
30JUL26 750.00 C 0.00 0.00 0.00 27.79 -1.73 52 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 26.50 -1.78 53 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 177.28 -2.52 54 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 170.13 -2.53 54 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 163.08 -2.55 54 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 156.28 -2.57 54 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 149.94 -2.59 54 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 143.64 -2.60 54 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 137.35 -2.61 54 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 131.50 -2.58 54 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 125.98 -2.59 54 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 120.45 -2.61 54 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 114.93 -2.62 54 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 109.84 -2.53 54 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 105.11 -2.54 54 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 100.37 +0.53 54 0 490 0
29SEP26 610.00 C 0.00 0.00 0.00 92.77 -2.49 53 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 88.54 -2.14 53 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 84.61 -2.25 53 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 80.66 -2.37 53 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 76.94 -2.26 53 0 24 0
29SEP26 660.00 C 0.00 0.00 0.00 74.05 -1.33 54 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 70.71 -1.13 54 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 67.55 -1.10 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 64.49 -1.18 54 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 61.32 -1.42 54 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 58.57 -1.43 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 55.94 -2.06 54 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 53.40 -2.07 54 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 50.86 -2.08 54 0 56 0
29SEP26 750.00 C 0.00 0.00 0.00 48.32 -2.09 54 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 45.78 -2.10 54 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 43.30 -2.05 54 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 41.36 -1.82 54 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 39.41 -1.83 54 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 37.47 -1.83 54 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 36.59 -1.53 55 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 33.57 -1.86 54 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 31.78 -1.71 54 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 30.33 -1.55 54 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 29.75 -1.61 55 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 27.44 -1.57 54 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 26.00 -1.57 54 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 24.55 -1.58 54 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 23.12 -1.57 54 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 22.09 -1.27 54 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 21.05 -1.28 54 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 20.01 -1.29 54 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 18.97 -1.29 54 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 17.93 -1.30 54 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 192.32 -2.20 53 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 186.04 -2.17 53 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 179.92 -2.17 53 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 173.79 -2.19 53 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 167.67 -2.19 53 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 161.82 -2.12 53 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 156.46 -2.13 53 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 151.11 -2.13 53 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 145.75 -2.14 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 140.39 -2.15 53 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 135.43 -2.04 53 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 130.86 -2.05 53 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 126.29 -2.05 53 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 121.71 -2.07 53 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 113.63 -2.00 52 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 109.34 -1.87 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 105.65 -1.88 52 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 101.96 -1.88 52 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 98.27 -1.89 52 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 94.59 -1.89 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 90.90 -1.89 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 87.50 -1.71 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 84.51 -1.73 52 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 81.52 -1.74 52 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 78.54 -1.74 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 77.38 +0.08 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 74.53 +0.21 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 71.78 -1.77 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 69.94 -1.02 54 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 67.61 -0.94 54 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 64.53 -1.61 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 62.11 -1.61 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 59.69 -1.62 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 58.99 +0.09 54 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 54.94 -1.55 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 53.09 -1.39 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 51.25 -1.40 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 50.89 +0.08 54 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 47.56 -1.41 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 45.72 -1.41 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 43.88 -1.41 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 43.30 -0.15 54 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 40.46 -1.17 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 39.10 -1.18 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 37.74 -1.18 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 36.38 -1.18 53 0 5 0
30DEC26 930.00 C 0.00 0.00 0.00 35.01 -1.19 53 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 33.65 -1.20 53 0 3 0
30MAR27 470.00 C 0.00 0.00 0.00 204.79 -2.89 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 198.79 -2.91 52 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 192.80 -2.91 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 186.80 -2.93 52 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 181.25 -2.94 52 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 176.02 -2.95 52 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 170.78 -2.97 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 165.55 -2.99 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 160.32 -3.00 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 155.23 -2.94 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 150.78 -2.95 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 146.32 -2.97 52 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 141.86 -2.99 52 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 137.41 -3.01 52 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 132.95 -3.03 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 124.80 -2.80 50 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 121.21 -2.82 50 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 117.63 -2.83 50 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 114.05 -2.84 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 110.46 -2.86 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 106.88 -2.87 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 103.71 -2.48 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 100.75 -2.05 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 97.42 -2.50 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 97.11 +0.06 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 94.28 -2.76 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 91.79 +0.49 52 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 88.56 +0.14 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 85.34 -2.85 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 82.52 -2.71 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 80.19 -2.58 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 77.86 -2.59 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 75.52 -2.61 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 73.19 -2.62 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 70.86 -2.63 52 0 0 0
TOTAL CALL 219 14,002 +160
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 7 0
29APR26 510.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 0.05 -0.05 49 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 0.12 -0.09 49 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 0.26 -0.14 49 0 33 0
29APR26 550.00 P 0.00 0.00 0.00 0.51 -0.24 49 0 250 0
29APR26 560.00 P 1.05 1.05 1.05 0.94 -0.40 50 2 114 0
29APR26 570.00 P 1.69 1.96 1.59 1.69 -0.51 50 37 43 -22
29APR26 580.00 P 2.90 2.90 2.90 2.84 -0.62 50 10 173 0
29APR26 590.00 P 0.00 0.00 0.00 4.48 -0.75 50 0 124 0
29APR26 600.00 P 5.46 6.90 5.46 6.76 -0.83 50 4 136 +1
29APR26 610.00 P 7.10 7.10 7.10 9.57 -1.07 50 10 63 +10
29APR26 620.00 P 0.00 0.00 0.00 13.33 -1.12 50 0 82 0
29APR26 630.00 P 13.70 15.50 13.70 18.09 -0.97 50 12 100 -1
29APR26 640.00 P 0.00 0.00 0.00 23.53 -0.94 51 0 105 0
29APR26 650.00 P 0.00 0.00 0.00 29.37 -0.40 50 0 119 0
29APR26 660.00 P 0.00 0.00 0.00 36.36 -0.13 50 0 164 0
29APR26 670.00 P 0.00 0.00 0.00 44.03 +0.17 50 0 138 0
29APR26 680.00 P 0.00 0.00 0.00 52.28 +0.48 50 0 137 0
29APR26 690.00 P 0.00 0.00 0.00 61.00 +0.79 50 0 161 0
29APR26 700.00 P 64.50 64.50 64.50 70.09 +1.07 50 2 196 -2
29APR26 710.00 P 0.00 0.00 0.00 79.47 +1.33 50 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 89.05 +1.51 49 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 98.79 +1.66 50 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 108.63 +1.78 50 0 99 0
29APR26 750.00 P 111.00 111.00 111.00 118.54 +1.86 49 2 59 0
29APR26 760.00 P 0.00 0.00 0.00 128.51 +1.94 50 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 138.50 +1.98 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 148.50 +2.00 0 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 158.50 +2.00 0 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 168.50 +2.00 0 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 178.50 +2.00 0 0 92 0
29APR26 820.00 P 0.00 0.00 0.00 188.50 +2.00 0 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 198.50 +2.00 0 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 208.50 +2.00 0 0 116 0
29APR26 850.00 P 0.00 0.00 0.00 218.50 +2.00 0 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 228.50 +2.00 0 0 108 0
29APR26 870.00 P 0.00 0.00 0.00 238.50 +2.00 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 248.50 +2.00 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 258.50 +2.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 268.50 +2.00 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 278.50 +2.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 288.50 +2.00 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 298.50 +2.00 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 308.50 +2.00 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 318.50 +2.00 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 328.50 +2.00 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 338.50 +2.00 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 348.50 +2.00 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 358.50 +2.00 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 368.50 +2.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 378.50 +2.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 388.50 +2.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 398.50 +2.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 408.50 +2.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 418.50 +2.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 428.50 +2.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 438.50 +2.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 448.50 +2.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 458.50 +2.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 468.50 +2.00 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 1.56 -0.29 50 0 4 0
28MAY26 480.00 P 0.00 0.00 0.00 2.15 -0.39 50 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 2.99 -0.33 51 0 4 0
28MAY26 500.00 P 0.00 0.00 0.00 4.01 -0.40 51 0 17 0
28MAY26 510.00 P 0.00 0.00 0.00 5.18 -0.66 51 0 0 0
28MAY26 520.00 P 7.20 7.20 7.10 6.72 -0.68 51 150 76 -39
28MAY26 530.00 P 0.00 0.00 0.00 8.51 -0.80 51 0 2 0
28MAY26 540.00 P 0.00 0.00 0.00 10.59 -0.81 51 0 117 0
28MAY26 550.00 P 0.00 0.00 0.00 13.11 -0.92 51 0 49 0
28MAY26 560.00 P 0.00 0.00 0.00 14.99 -1.57 50 0 40 0
28MAY26 570.00 P 0.00 0.00 0.00 18.87 -1.29 51 0 23 0
28MAY26 580.00 P 20.65 20.69 20.65 22.42 -1.25 51 51 74 +51
28MAY26 590.00 P 0.00 0.00 0.00 26.18 -1.54 50 0 28 0
28MAY26 600.00 P 0.00 0.00 0.00 30.42 -1.63 50 0 43 0
28MAY26 610.00 P 0.00 0.00 0.00 35.48 -1.34 51 0 40 0
28MAY26 620.00 P 40.40 40.40 40.40 40.75 -1.23 51 1 109 0
28MAY26 630.00 P 0.00 0.00 0.00 46.35 -1.18 51 0 61 0
28MAY26 640.00 P 0.00 0.00 0.00 52.34 -1.10 51 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 58.68 -0.99 51 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 64.59 -0.54 50 0 48 0
28MAY26 670.00 P 0.00 0.00 0.00 71.73 -0.33 50 0 22 0
28MAY26 680.00 P 76.00 76.00 76.00 78.89 -0.33 50 2 155 +2
28MAY26 690.00 P 0.00 0.00 0.00 86.62 -0.01 50 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 94.40 -0.03 50 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 102.57 +0.31 50 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 110.90 +0.31 50 0 0 0
28MAY26 730.00 P 114.00 114.00 114.00 119.41 +0.47 50 2 32 0
28MAY26 740.00 P 0.00 0.00 0.00 128.20 +0.64 50 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 137.00 +0.65 50 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 146.14 +0.95 50 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 155.29 +0.96 50 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 164.58 +1.09 50 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 174.00 +1.23 50 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 183.43 +1.23 50 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 193.04 +1.41 50 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 202.66 +1.46 50 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 212.34 +1.52 50 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 222.09 +1.64 50 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 231.85 +1.65 50 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 241.67 +1.71 50 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 251.52 +1.79 50 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 261.37 +1.79 50 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 6.33 -0.37 51 0 1 0
29JUN26 480.00 P 0.00 0.00 0.00 7.84 -0.43 51 0 19 0
29JUN26 490.00 P 0.00 0.00 0.00 9.41 -0.44 51 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 11.35 -0.51 51 0 5 0
29JUN26 510.00 P 0.00 0.00 0.00 13.45 -0.51 51 0 5,000 0
29JUN26 520.00 P 0.00 0.00 0.00 15.82 -0.56 51 0 297 0
29JUN26 530.00 P 0.00 0.00 0.00 18.53 -0.57 51 0 169 0
29JUN26 540.00 P 0.00 0.00 0.00 21.29 -0.59 51 0 24 0
29JUN26 550.00 P 0.00 0.00 0.00 24.70 -0.60 51 0 4,673 0
29JUN26 560.00 P 0.00 0.00 0.00 27.27 -2.07 51 0 5,017 0
29JUN26 570.00 P 30.00 30.00 29.68 31.79 -1.59 51 2 16 +1
29JUN26 580.00 P 0.00 0.00 0.00 36.06 -1.48 51 0 54 0
29JUN26 590.00 P 0.00 0.00 0.00 40.68 -1.43 52 0 69 0
29JUN26 600.00 P 41.05 41.05 41.05 45.82 -1.15 52 1 852 -1
29JUN26 610.00 P 0.00 0.00 0.00 51.10 -1.05 52 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 56.68 -0.73 53 0 86 0
29JUN26 630.00 P 60.04 61.94 60.04 62.55 -0.80 53 82 308 +81
29JUN26 640.00 P 0.00 0.00 0.00 68.63 -0.59 53 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 74.54 -0.79 53 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 81.19 -0.86 53 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 87.74 -1.05 53 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 92.79 +0.03 51 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 100.02 +0.02 51 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 107.26 +0.02 51 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 115.82 +1.31 53 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 123.65 +1.41 53 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 131.63 +1.51 53 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 138.30 +0.29 51 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 146.69 +0.58 51 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 155.10 +0.58 51 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 163.53 +0.58 51 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 172.20 +0.81 51 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 181.05 +0.86 51 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 189.91 +0.87 51 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 198.80 +0.88 51 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 207.99 +1.13 51 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 217.20 +1.14 51 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 226.42 +1.15 51 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 235.71 +1.21 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 245.18 +1.37 51 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 254.66 +1.38 51 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 264.15 +1.40 51 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 273.70 +1.45 51 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 283.36 +1.58 51 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 293.03 +1.59 51 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 302.71 +1.60 51 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 312.42 +1.63 51 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 322.21 +1.73 51 0 0 0
30JUL26 530.00 P 24.47 25.52 24.47 26.68 -1.34 51 800 806 +800
30JUL26 540.00 P 0.00 0.00 0.00 30.99 -0.53 52 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 33.45 -2.10 51 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 37.91 -1.72 52 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 42.47 -2.08 52 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 47.15 -1.82 52 0 12 0
30JUL26 590.00 P 0.00 0.00 0.00 52.12 -1.59 53 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 57.56 -1.35 53 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 63.07 -1.05 53 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 68.84 -0.53 54 0 0 0
30JUL26 630.00 P 73.54 73.66 72.05 74.83 -0.56 54 100 134 +100
30JUL26 640.00 P 0.00 0.00 0.00 80.19 -0.88 53 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 86.12 -1.23 53 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 92.67 -1.16 54 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 99.42 -1.14 54 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 105.98 -1.28 54 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 110.80 -0.14 52 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 118.09 +0.08 52 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 125.39 +0.08 52 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 132.70 +0.07 52 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 140.09 +0.12 52 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 148.01 +0.34 52 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 155.93 +0.33 52 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 163.88 +0.34 52 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 24.26 -0.51 54 0 1 0
29SEP26 480.00 P 27.00 27.00 27.00 27.17 -1.35 54 1 2 +1
29SEP26 490.00 P 0.00 0.00 0.00 30.08 -0.53 54 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 33.25 -0.54 54 0 0 0
29SEP26 510.00 P 0.00 0.00 0.00 36.87 -0.55 54 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 40.64 -1.45 54 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 44.13 -1.75 54 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 48.22 -1.89 54 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 52.90 -1.83 55 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 58.17 -1.14 55 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 62.74 -1.03 55 0 0 0
29SEP26 580.00 P 0.00 0.00 0.00 67.67 -1.01 55 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 72.85 -1.02 55 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 78.59 -0.70 56 0 810 0
29SEP26 610.00 P 0.00 0.00 0.00 83.83 -0.99 56 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 89.57 -0.69 56 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 95.57 -0.85 56 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 101.74 -0.84 56 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 108.33 -0.43 56 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 114.51 -0.43 56 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 121.06 -0.29 57 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 127.04 -1.24 56 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 134.55 -0.67 56 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 140.73 +2.70 56 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 144.54 -4.59 54 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 151.66 -0.01 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 159.07 -0.01 54 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 166.49 -0.02 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 173.91 -0.03 54 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 181.36 -0.02 54 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 188.91 +0.06 54 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 196.92 +0.24 54 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 204.94 +0.24 54 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 212.98 +0.24 54 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 221.03 +0.25 54 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 229.09 +0.24 54 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 237.33 +0.40 54 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 245.86 +0.52 54 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 254.41 +0.53 54 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 262.96 +0.53 54 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 271.53 +0.53 54 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 280.12 +0.54 54 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 288.76 +0.59 54 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 297.71 +0.81 54 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 306.68 +0.82 54 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 315.66 +0.83 54 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 324.65 +0.83 54 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 333.66 +0.85 54 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 38.11 -0.18 54 0 72 0
30DEC26 480.00 P 0.00 0.00 0.00 41.81 -0.14 54 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 44.33 -0.14 53 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 49.49 -0.17 54 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 51.82 -0.15 53 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 57.54 -0.09 54 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 60.37 -0.09 53 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 64.88 -0.10 53 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 71.48 -0.11 54 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 76.15 -0.11 55 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 81.25 -0.01 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 86.71 -0.01 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 92.17 -0.02 55 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 97.65 -0.02 55 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 103.14 -0.02 55 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 108.83 +0.12 55 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 115.09 +0.12 55 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 121.36 +0.11 55 0 41 0
30DEC26 650.00 P 0.00 0.00 0.00 127.64 +0.11 55 0 53 0
30DEC26 660.00 P 134.91 134.91 134.91 133.92 +0.10 55 15 59 +12
30DEC26 670.00 P 0.00 0.00 0.00 140.24 +0.11 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 146.88 +0.29 55 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 153.90 +0.28 56 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 156.25 +0.27 53 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 163.09 +0.27 53 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 175.04 +0.27 56 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 182.11 +0.27 56 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 183.77 +0.33 53 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 197.01 +0.48 56 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 198.78 +0.46 53 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 206.29 +0.46 53 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 213.82 +0.46 53 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 221.36 +0.46 53 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 228.92 +0.47 53 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 236.59 +0.55 53 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 244.69 +0.68 53 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 252.79 +0.67 53 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 260.90 +0.67 53 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 269.03 +0.68 53 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 277.17 +0.68 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 285.32 +0.68 53 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 293.50 +0.69 53 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 301.94 +0.90 53 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 310.55 +0.91 53 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 319.16 +0.90 53 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 327.79 +0.91 53 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 336.43 +0.92 53 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 345.08 +0.92 53 0 0 0
30MAR27 470.00 P 49.00 49.00 49.00 48.36 -0.89 53 1 2 +1
30MAR27 480.00 P 0.00 0.00 0.00 52.29 -0.90 53 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 54.58 -0.89 52 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 58.42 -0.91 52 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 62.73 -0.91 52 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 69.33 -0.95 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 71.90 -0.94 52 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 78.79 -0.98 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 83.54 -0.99 53 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 88.48 -0.94 53 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 94.02 -0.95 53 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 99.53 -0.99 53 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 105.10 -0.98 53 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 110.66 -0.99 53 0 43 0
30MAR27 610.00 P 0.00 0.00 0.00 116.24 -1.00 53 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 122.02 -0.87 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 128.35 -0.89 54 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 134.69 -0.90 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 141.04 -0.91 54 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 147.40 -0.93 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 153.78 -0.93 54 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 155.52 -0.91 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 162.16 -0.71 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 169.05 -5.81 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 175.94 -0.74 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 182.85 -0.74 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 189.76 -0.76 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 196.70 -0.75 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 203.65 -0.76 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 217.13 -0.62 55 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 218.36 -0.51 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 225.92 -0.52 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 233.50 -0.52 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 241.08 -0.53 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 248.68 -0.53 52 0 0 0
TOTAL PUT 1,287 28,671 +995
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$ 73.20
29APR26 46.00 C 0.00 0.00 0.00 27.22 -0.11 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.22 -0.11 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.22 -0.11 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.23 -0.10 93 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.23 -0.10 88 0 15 0
29APR26 52.50 C 0.00 0.00 0.00 20.73 -0.10 75 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.23 -0.10 62 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.73 -0.10 46 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 13.23 -0.11 0 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 10.74 -0.12 42 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 8.28 -0.14 42 0 1,726 0
29APR26 67.50 C 0.00 0.00 0.00 5.94 -0.19 42 0 2,204 0
29APR26 70.00 C 0.00 0.00 0.00 3.88 -0.18 43 0 3,400 0
29APR26 72.50 C 0.00 0.00 0.00 2.21 -0.24 42 0 2,411 0
29APR26 75.00 C 0.94 1.12 0.82 1.12 -0.20 42 289 2,597 -44
29APR26 77.50 C 0.42 0.54 0.42 0.50 -0.18 43 30 2,161 -7
29APR26 80.00 C 0.25 0.25 0.23 0.18 -0.11 42 326 2,413 -65
29APR26 82.50 C 0.00 0.00 0.00 0.06 -0.05 43 0 1,213 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 942 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 299 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,122 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 60 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 66 0 120 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 71 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 26.32 -0.04 50 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.22 -0.16 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.33 -0.09 48 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 23.28 -0.27 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.84 -0.16 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.40 -0.18 44 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.02 -0.19 45 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 13.65 -0.27 43 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 11.64 -0.16 48 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 9.59 -0.23 47 0 466 0
28MAY26 67.50 C 0.00 0.00 0.00 7.85 -0.18 48 0 863 0
28MAY26 70.00 C 5.86 5.86 5.86 6.30 -0.11 48 8 991 0
28MAY26 72.50 C 0.00 0.00 0.00 4.92 -0.13 48 0 635 0
28MAY26 75.00 C 3.83 3.83 3.52 3.79 -0.04 48 25 1,071 +14
28MAY26 77.50 C 2.70 2.83 2.70 2.91 -0.10 49 5 625 0
28MAY26 80.00 C 2.16 2.17 2.16 2.17 -0.14 49 30 1,033 -15
28MAY26 82.50 C 1.48 1.63 1.48 1.57 -0.13 48 90 1,327 +50
28MAY26 85.00 C 1.20 1.25 1.17 1.13 -0.10 48 58 2,101 -6
28MAY26 87.50 C 0.00 0.00 0.00 0.79 -0.09 48 0 720 0
28MAY26 90.00 C 0.76 0.76 0.72 0.55 -0.07 48 130 474 -53
28MAY26 92.50 C 0.00 0.00 0.00 0.37 -0.06 48 0 410 0
28MAY26 95.00 C 0.43 0.43 0.43 0.25 -0.04 48 15 215 -15
28MAY26 97.50 C 0.35 0.35 0.35 0.17 -0.03 48 3 340 +3
29JUN26 40.00 C 0.00 0.00 0.00 33.43 -0.05 60 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.26 -0.15 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.39 +0.02 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.41 -0.16 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.24 -0.11 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.43 +0.05 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.44 +0.03 45 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.34 -0.18 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.48 0.00 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.51 0.00 45 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.54 -0.12 45 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 20.84 -0.55 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.41 -0.51 0 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 16.47 -0.23 42 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 14.08 -0.46 38 0 63 0
29JUN26 62.50 C 0.00 0.00 0.00 12.54 -0.16 45 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 10.71 -0.18 45 0 12,451 0
29JUN26 67.50 C 8.42 8.52 8.42 9.06 -0.18 45 30 1,704 +19
29JUN26 70.00 C 7.32 7.32 7.32 7.57 -0.07 45 3 5,618 0
29JUN26 72.50 C 0.00 0.00 0.00 6.28 -0.11 45 0 3,529 0
29JUN26 75.00 C 4.85 4.85 4.85 5.17 -0.10 45 115 848 +100
29JUN26 77.50 C 3.98 3.98 3.98 4.25 -0.09 46 45 1,197 +45
29JUN26 80.00 C 0.00 0.00 0.00 3.46 -0.10 46 2 6,320 0
29JUN26 82.50 C 0.00 0.00 0.00 2.76 -0.15 46 0 573 0
29JUN26 85.00 C 2.17 2.17 2.17 2.18 -0.14 46 7 534 +7
29JUN26 87.50 C 0.00 0.00 0.00 1.71 -0.12 46 0 906 0
29JUN26 90.00 C 1.45 1.46 1.45 1.33 -0.11 46 27 349 +25
29JUN26 92.50 C 0.00 0.00 0.00 1.03 -0.09 46 0 492 0
29JUN26 95.00 C 0.00 0.00 0.00 0.79 -0.08 46 0 822 0
29JUN26 97.50 C 0.00 0.00 0.00 0.60 -0.07 45 0 666 0
29JUN26 100.00 C 0.00 0.00 0.00 0.46 -0.05 46 0 779 0
29JUN26 102.50 C 0.00 0.00 0.00 0.34 -0.05 45 0 1,215 0
29JUN26 105.00 C 0.00 0.00 0.00 0.25 -0.05 45 0 169 0
29JUN26 107.50 C 0.00 0.00 0.00 0.19 -0.03 45 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 0.00 47 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 0.00 47 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 0.00 46 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 50 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 51 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 54 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 73 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 74 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 25.60 -0.33 39 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.64 -0.35 40 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.69 -0.39 40 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.41 -0.25 42 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.12 -0.33 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.00 -0.17 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.00 -0.27 42 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.97 -0.29 41 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.63 -0.18 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.06 -0.19 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.65 -0.14 44 0 160 0
30JUL26 72.50 C 0.00 0.00 0.00 7.39 -0.14 44 0 329 0
30JUL26 75.00 C 0.00 0.00 0.00 6.30 -0.11 45 0 91 0
30JUL26 77.50 C 0.00 0.00 0.00 5.35 -0.10 45 0 40 0
30JUL26 80.00 C 0.00 0.00 0.00 4.53 -0.09 45 0 145 0
30JUL26 82.50 C 0.00 0.00 0.00 3.79 -0.12 45 0 45 0
30JUL26 85.00 C 3.04 3.04 3.04 3.14 -0.15 45 150 210 +150
30JUL26 87.50 C 2.58 2.58 2.58 2.59 -0.14 45 15 60 0
30JUL26 90.00 C 0.00 0.00 0.00 2.13 -0.12 45 0 47 0
30JUL26 92.50 C 0.00 0.00 0.00 1.74 -0.11 45 0 37 0
30JUL26 95.00 C 0.00 0.00 0.00 1.41 -0.11 45 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 1.15 -0.09 45 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 33.69 -0.22 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 32.74 -0.23 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.80 -0.22 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.87 -0.20 44 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.94 -0.18 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.02 -0.18 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.11 -0.24 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.20 -0.30 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.31 -0.25 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.44 -0.24 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.57 -0.29 45 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 22.45 -0.29 45 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 20.42 -0.19 45 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 18.50 -0.19 45 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 16.51 -0.53 44 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 14.83 -0.44 44 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 13.23 -0.40 44 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 11.80 -0.37 44 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 10.90 -0.13 46 0 374 0
29SEP26 72.50 C 9.19 9.19 9.19 9.70 -0.12 46 8 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 8.62 -0.11 46 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 7.64 -0.11 46 0 619 0
29SEP26 80.00 C 0.00 0.00 0.00 6.77 -0.10 47 0 748 0
29SEP26 82.50 C 0.00 0.00 0.00 6.00 -0.09 47 0 644 0
29SEP26 85.00 C 0.00 0.00 0.00 5.30 -0.09 47 0 106 0
29SEP26 87.50 C 0.00 0.00 0.00 4.65 -0.13 47 0 172 0
29SEP26 90.00 C 0.00 0.00 0.00 4.07 -0.13 47 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 3.55 -0.13 47 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 3.10 -0.12 47 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 2.70 -0.11 47 0 243 0
29SEP26 100.00 C 0.00 0.00 0.00 2.34 -0.11 46 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.98 -0.09 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.72 -0.08 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.49 -0.08 46 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.29 -0.07 46 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 1.11 -0.07 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.96 -0.06 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.83 -0.06 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.72 -0.05 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.62 -0.05 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.54 -0.04 46 0 7 0
29SEP26 127.50 C 0.62 0.62 0.50 0.46 -0.04 46 20 112 +5
30DEC26 46.00 C 0.00 0.00 0.00 29.26 -0.29 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.43 -0.28 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.61 -0.20 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.79 -0.22 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.00 -0.37 47 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 24.06 -0.22 47 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.22 -0.25 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.45 -0.28 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 18.66 -0.30 46 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 17.22 -0.23 46 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 15.67 -0.30 45 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 14.23 -0.62 45 0 875 0
30DEC26 70.00 C 0.00 0.00 0.00 13.51 -0.11 47 0 667 0
30DEC26 72.50 C 0.00 0.00 0.00 12.36 -0.11 47 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 11.29 -0.11 47 0 905 0
30DEC26 77.50 C 0.00 0.00 0.00 10.32 -0.11 47 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 9.43 -0.10 47 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 8.61 -0.10 47 0 276 0
30DEC26 85.00 C 7.63 7.63 7.63 7.87 -0.10 47 27 128 +27
30DEC26 87.50 C 0.00 0.00 0.00 7.16 -0.13 47 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.51 -0.15 47 0 84 0
30DEC26 92.50 C 0.00 0.00 0.00 5.91 -0.14 47 0 154 0
30DEC26 95.00 C 0.00 0.00 0.00 5.36 -0.14 47 0 74 0
30DEC26 97.50 C 0.00 0.00 0.00 4.86 -0.14 47 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 29.61 -0.30 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 29.25 +0.09 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.49 +0.10 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.73 +0.09 51 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.51 -0.38 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 23.78 -0.30 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 21.96 -0.46 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.41 -0.43 46 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 18.96 -0.41 46 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 17.59 -0.23 46 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 16.20 -0.86 46 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 15.56 -0.10 48 0 8 0
30MAR27 72.50 C 13.77 14.33 13.77 14.38 -0.16 47 11 13 +8
30MAR27 75.00 C 13.39 13.39 13.39 13.41 -0.10 48 1 7 0
30MAR27 77.50 C 0.00 0.00 0.00 12.46 -0.08 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.57 -0.08 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.75 -0.08 48 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 9.98 -0.09 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 9.24 -0.12 48 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 8.55 -0.14 48 0 93 0
30MAR27 92.50 C 0.00 0.00 0.00 7.91 -0.14 47 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 7.32 -0.13 47 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 6.77 -0.13 47 0 0 0
TOTAL CALL 1,470 93,139 +248
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 111 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 106 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 101 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 85 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 696 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 63 0 629 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4,509 0
29APR26 62.50 P 0.10 0.10 0.10 0.01 -0.01 43 5 1,423 0
29APR26 65.00 P 0.17 0.17 0.17 0.05 -0.04 42 90 2,594 -75
29APR26 67.50 P 0.35 0.41 0.35 0.21 -0.09 42 30 1,347 +30
29APR26 70.00 P 1.00 1.03 0.67 0.65 -0.15 43 48 1,728 +17
29APR26 72.50 P 1.71 2.10 1.60 1.51 -0.20 43 41 1,299 -1
29APR26 75.00 P 0.00 0.00 0.00 2.96 -0.16 44 0 1,107 0
29APR26 77.50 P 0.00 0.00 0.00 4.75 -0.07 42 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 7.15 +0.20 52 0 218 0
29APR26 82.50 P 0.00 0.00 0.00 9.33 +0.05 42 0 8 0
29APR26 85.00 P 12.50 12.50 12.50 11.80 +0.08 0 15 1 -15
29APR26 87.50 P 15.23 15.23 15.23 14.50 +0.08 76 20 0 -20
29APR26 90.00 P 0.00 0.00 0.00 17.00 +0.02 86 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.40 +0.20 85 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.90 +0.19 92 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.40 -0.08 100 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 51 0 280 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 49 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 517 0
28MAY26 52.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 542 0
28MAY26 55.00 P 0.00 0.00 0.00 0.12 -0.01 48 0 539 0
28MAY26 57.50 P 0.00 0.00 0.00 0.24 -0.03 48 0 451 0
28MAY26 60.00 P 0.68 0.68 0.68 0.47 -0.04 48 12 1,359 0
28MAY26 62.50 P 0.99 0.99 0.99 0.82 -0.05 48 3 1,041 -3
28MAY26 65.00 P 1.58 1.58 1.31 1.34 -0.06 48 26 3,962 -5
28MAY26 67.50 P 2.34 2.34 2.03 1.99 -0.11 48 30 1,998 +30
28MAY26 70.00 P 3.20 3.24 3.20 2.90 -0.12 48 112 1,222 -90
28MAY26 72.50 P 0.00 0.00 0.00 4.04 -0.12 48 0 957 0
28MAY26 75.00 P 5.74 5.74 5.74 5.46 -0.11 48 38 690 +38
28MAY26 77.50 P 7.53 7.53 7.53 7.03 -0.09 48 38 256 +38
28MAY26 80.00 P 0.00 0.00 0.00 8.74 -0.04 48 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 10.66 -0.03 48 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 13.12 +0.38 54 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 15.36 +0.15 56 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.68 +0.06 58 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.02 +0.21 60 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 22.37 +0.23 61 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 24.66 +0.13 60 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 0.00 46 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 46 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 0.00 46 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.05 -0.01 46 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.07 -0.01 46 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 0.23 -0.02 45 0 622 0
29JUN26 55.00 P 0.00 0.00 0.00 0.41 -0.03 45 0 1,138 0
29JUN26 57.50 P 0.00 0.00 0.00 0.68 -0.04 46 0 1,153 0
29JUN26 60.00 P 0.00 0.00 0.00 1.07 -0.06 46 0 2,121 0
29JUN26 62.50 P 0.00 0.00 0.00 1.60 -0.07 46 0 3,874 0
29JUN26 65.00 P 0.00 0.00 0.00 2.28 -0.07 46 0 14,404 0
29JUN26 67.50 P 0.00 0.00 0.00 3.07 -0.11 45 0 3,469 0
29JUN26 70.00 P 0.00 0.00 0.00 4.08 -0.12 45 0 3,203 0
29JUN26 72.50 P 0.00 0.00 0.00 5.28 -0.10 45 0 4,061 0
29JUN26 75.00 P 0.00 0.00 0.00 6.67 -0.09 45 0 3,608 0
29JUN26 77.50 P 8.21 8.21 8.21 8.21 -0.14 45 1 3,033 0
29JUN26 80.00 P 0.00 0.00 0.00 10.15 +0.24 48 0 2,968 0
29JUN26 82.50 P 0.00 0.00 0.00 12.01 -0.05 48 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 14.02 -0.04 49 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 16.14 -0.01 50 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 18.33 +0.07 51 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 20.59 +0.11 53 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 22.86 +0.24 53 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 25.19 +0.27 55 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 27.55 +0.24 56 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 29.42 -0.25 45 0 4,040 0
29JUN26 105.00 P 0.00 0.00 0.00 32.63 +0.49 63 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 35.05 +0.54 65 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 37.48 +0.51 67 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 39.96 +0.64 69 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 42.45 +0.49 71 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.30 -0.17 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 47.45 +0.58 76 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 49.30 +0.06 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 52.14 +0.29 74 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.30 -0.07 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 57.46 +0.65 85 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 59.96 +0.64 88 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.80 -0.05 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.30 +0.05 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.80 -0.01 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 69.95 +0.62 96 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 71.80 +0.10 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 74.64 +0.32 91 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 77.45 +0.67 101 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 79.30 -0.04 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 82.14 +0.32 96 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 84.32 -0.09 82 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 87.14 +0.31 100 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 89.30 +0.10 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.80 +0.04 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.38 -0.08 93 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.80 -0.05 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 99.30 -0.13 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 102.05 +0.09 105 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 104.30 +0.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 106.80 -0.03 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 109.30 -0.17 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 111.80 -0.01 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 114.30 +0.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 116.85 +0.09 102 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 119.30 -0.07 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 121.98 +0.05 113 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 124.49 +0.12 115 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 126.80 -0.10 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.18 -0.02 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.24 -0.02 45 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.49 -0.03 45 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.77 -0.04 45 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 1.16 -0.05 45 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 1.68 -0.06 45 0 34 0
30JUL26 62.50 P 0.00 0.00 0.00 2.32 -0.08 45 0 21 0
30JUL26 65.00 P 0.00 0.00 0.00 3.03 -0.12 44 0 527 0
30JUL26 67.50 P 0.00 0.00 0.00 3.92 -0.13 44 0 65 0
30JUL26 70.00 P 5.16 5.16 5.16 4.99 -0.13 44 1 113 +1
30JUL26 72.50 P 0.00 0.00 0.00 6.23 -0.12 44 0 368 0
30JUL26 75.00 P 0.00 0.00 0.00 7.63 -0.10 44 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 9.15 -0.16 44 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 10.85 -0.15 45 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 12.92 +0.01 47 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.83 +0.02 48 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.86 +0.02 48 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.98 +0.06 49 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.16 +0.13 50 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.44 +0.17 51 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.71 +0.19 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.15 -0.01 46 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.19 -0.01 46 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 -0.02 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.28 -0.02 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.34 -0.02 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.41 -0.02 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.49 -0.03 46 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.58 -0.02 46 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.68 -0.03 46 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 0.81 -0.03 46 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.93 -0.03 46 0 543 0
29SEP26 52.50 P 0.00 0.00 0.00 1.32 -0.04 46 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 1.81 -0.05 46 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 2.40 -0.05 47 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 3.12 -0.05 47 0 488 0
29SEP26 62.50 P 0.00 0.00 0.00 3.87 -0.11 46 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 4.76 -0.11 46 0 9,378 0
29SEP26 67.50 P 0.00 0.00 0.00 5.77 -0.12 46 0 911 0
29SEP26 70.00 P 7.03 7.03 7.03 6.92 -0.11 46 5 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 8.20 -0.11 46 0 816 0
29SEP26 75.00 P 0.00 0.00 0.00 9.59 -0.11 46 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 11.01 -0.23 45 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 12.69 -0.19 46 0 3,166 0
29SEP26 82.50 P 0.00 0.00 0.00 14.44 -0.18 46 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 16.58 +0.03 48 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 18.50 +0.06 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 20.46 +0.08 49 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 22.49 +0.09 49 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 24.58 +0.17 49 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 26.72 +0.13 50 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 28.89 +0.17 50 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 31.12 +0.18 50 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 33.39 +0.18 51 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 35.65 +0.19 51 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.97 +0.06 52 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 40.35 +0.22 52 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.70 +0.21 53 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.08 +0.21 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 47.48 +0.20 54 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 49.90 +0.23 55 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 52.36 +0.30 55 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 54.82 +0.31 56 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.22 -0.03 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.39 -0.04 47 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.57 -0.03 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.74 -0.04 47 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 1.95 -0.04 47 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.53 -0.05 47 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.21 -0.06 47 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 3.95 -0.07 47 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 4.73 -0.10 47 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 5.63 -0.10 47 0 208 0
30DEC26 65.00 P 0.00 0.00 0.00 6.63 -0.11 46 0 530 0
30DEC26 67.50 P 0.00 0.00 0.00 7.74 -0.11 46 0 638 0
30DEC26 70.00 P 0.00 0.00 0.00 8.96 -0.10 46 0 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 10.27 -0.11 46 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 11.68 -0.11 46 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 13.16 -0.11 46 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 14.79 -0.14 46 0 31 0
30DEC26 82.50 P 0.00 0.00 0.00 16.48 -0.17 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.54 +0.07 48 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 20.38 +0.14 48 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 22.28 +0.16 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 24.22 +0.11 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 26.22 +0.11 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 28.23 -0.07 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.18 -0.03 47 0 142 0
30MAR27 48.00 P 0.00 0.00 0.00 2.42 -0.03 47 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 2.66 -0.03 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.90 -0.03 47 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 3.61 -0.05 47 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.36 -0.07 47 0 16 0
30MAR27 57.50 P 0.00 0.00 0.00 5.14 -0.08 47 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 6.05 -0.05 47 0 17 0
30MAR27 62.50 P 7.12 7.12 7.12 7.00 -0.08 46 5 32 +5
30MAR27 65.00 P 0.00 0.00 0.00 8.07 -0.09 46 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 9.24 -0.09 46 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 10.49 -0.10 46 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 11.84 -0.09 46 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 13.26 -0.09 46 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 14.83 -0.07 46 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 16.51 +0.22 46 0 17 0
30MAR27 82.50 P 0.00 0.00 0.00 18.14 +0.19 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 19.97 +0.15 47 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 21.78 +0.02 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.63 +0.01 47 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 25.51 -0.02 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.46 +0.09 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.44 +0.02 48 0 0 0
TOTAL PUT 520 125,524 -50
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$ 11.00
29APR26 6.50 C 0.00 0.00 0.00 4.50 -0.21 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.25 -0.21 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.00 -0.22 0 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 3.75 -0.21 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.55 -0.16 159 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.25 -0.21 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.00 -0.21 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.76 -0.20 87 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 2.51 -0.20 79 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 2.25 -0.22 0 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 2.00 -0.22 0 0 872 0
29APR26 9.25 C 0.00 0.00 0.00 1.76 -0.24 55 0 1,615 0
29APR26 9.50 C 0.00 0.00 0.00 1.51 -0.21 47 0 1,469 0
29APR26 9.75 C 0.00 0.00 0.00 1.26 -0.25 40 0 425 0
29APR26 10.00 C 1.10 1.10 1.10 1.02 -0.21 40 6 1,523 -1
29APR26 10.50 C 0.69 0.69 0.63 0.57 -0.17 37 72 1,957 -50
29APR26 11.00 C 0.33 0.33 0.29 0.25 -0.14 38 6 994 +2
29APR26 11.50 C 0.17 0.17 0.10 0.09 -0.07 40 109 615 +65
29APR26 12.00 C 0.03 0.03 0.03 0.03 -0.02 43 10 711 0
29APR26 12.50 C 0.02 0.02 0.02 0.01 -0.01 46 10 410 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 150 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.53 -0.21 79 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.32 -0.21 93 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.07 -0.19 87 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.79 -0.22 69 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.55 -0.21 69 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.26 -0.22 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.04 -0.21 54 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.80 -0.22 53 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 2.58 -0.14 57 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 2.31 -0.21 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.08 -0.21 46 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 1.81 -0.23 37 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 1.63 -0.21 44 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 1.39 -0.16 39 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 1.19 -0.16 39 5 319 +5
28MAY26 10.50 C 0.00 0.00 0.00 0.81 -0.17 37 0 636 0
28MAY26 11.00 C 0.63 0.63 0.63 0.53 -0.14 37 1 1,283 +1
28MAY26 11.50 C 0.40 0.40 0.34 0.34 -0.10 38 47 660 +25
28MAY26 12.00 C 0.23 0.23 0.20 0.20 -0.08 38 18 468 0
28MAY26 12.50 C 0.00 0.00 0.00 0.11 -0.06 38 0 215 0
28MAY26 13.00 C 0.00 0.00 0.00 0.06 -0.03 38 0 131 0
28MAY26 13.50 C 0.06 0.06 0.06 0.03 -0.02 38 20 60 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 92 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 130 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.53 -0.22 43 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 4.32 -0.21 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.07 -0.20 60 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.79 -0.23 43 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.55 -0.23 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.29 -0.27 35 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.05 -0.25 37 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 2.84 -0.23 44 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 2.59 -0.14 40 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 2.36 -0.24 40 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 2.13 -0.22 38 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 1.90 -0.22 36 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 1.70 -0.18 37 0 4,196 0
29JUN26 9.75 C 0.00 0.00 0.00 1.50 -0.18 36 0 368 0
29JUN26 10.00 C 1.37 1.41 1.37 1.32 -0.17 37 70 1,896 -70
29JUN26 10.50 C 0.00 0.00 0.00 0.99 -0.14 36 0 2,783 0
29JUN26 11.00 C 0.80 0.80 0.78 0.72 -0.12 36 40 4,776 0
29JUN26 11.50 C 0.59 0.59 0.59 0.51 -0.10 36 1 2,593 0
29JUN26 12.00 C 0.39 0.39 0.35 0.35 -0.10 36 6 1,463 +6
29JUN26 12.50 C 0.30 0.30 0.28 0.25 -0.06 37 90 294 -60
29JUN26 13.00 C 0.23 0.23 0.20 0.16 -0.05 37 256 1,015 0
29JUN26 13.50 C 0.16 0.16 0.16 0.10 -0.04 37 60 369 -60
29JUN26 14.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 221 0
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.02 37 0 108 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
30JUL26 7.00 C 0.00 0.00 0.00 4.07 -0.20 48 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.81 -0.21 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.58 -0.21 44 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.33 -0.23 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.09 -0.22 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.90 -0.18 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.62 -0.22 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.45 -0.16 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.23 -0.16 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.02 -0.16 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.82 -0.16 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.62 -0.13 38 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.41 -0.16 36 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 1.10 -0.14 36 0 46 0
30JUL26 11.00 C 0.90 0.90 0.89 0.85 -0.13 36 31 79 +29
30JUL26 11.50 C 0.00 0.00 0.00 0.63 -0.11 36 0 78 0
30JUL26 12.00 C 0.55 0.55 0.55 0.46 -0.09 36 30 86 +30
30JUL26 12.50 C 0.00 0.00 0.00 0.33 -0.07 36 0 68 0
30JUL26 13.00 C 0.28 0.28 0.28 0.23 -0.06 36 4 202 +1
30JUL26 13.50 C 0.00 0.00 0.00 0.16 -0.04 36 0 269 0
30JUL26 14.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 30 0
30JUL26 14.50 C 0.00 0.00 0.00 0.07 -0.03 36 0 60 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.53 -0.23 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.32 -0.21 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.07 -0.21 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.81 -0.23 37 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.58 -0.21 39 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 3.33 -0.24 36 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 3.17 -0.17 45 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.95 -0.17 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.72 -0.17 42 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 2.52 -0.14 42 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 2.31 -0.15 41 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 2.11 -0.17 40 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 1.93 -0.14 40 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 1.75 -0.13 39 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 1.58 -0.12 39 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 1.24 -0.17 36 0 313 0
29SEP26 11.00 C 1.11 1.11 1.03 1.05 -0.10 38 83 1,239 +82
29SEP26 11.50 C 0.78 0.78 0.78 0.84 -0.08 38 30 5,789 -30
29SEP26 12.00 C 0.00 0.00 0.00 0.66 -0.09 38 0 12,738 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 -0.09 37 0 466 0
29SEP26 13.00 C 0.48 0.48 0.48 0.41 -0.07 38 15 7,963 0
29SEP26 13.50 C 0.00 0.00 0.00 0.33 -0.05 38 0 139 0
29SEP26 14.00 C 0.00 0.00 0.00 0.26 -0.04 38 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.03 38 0 185 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.12 -0.02 38 0 85 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 25 0
30DEC26 6.50 C 0.00 0.00 0.00 4.53 -0.23 0 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 4.32 -0.21 41 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 4.07 -0.22 38 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 3.82 -0.22 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.60 -0.21 37 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 3.36 -0.23 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.17 -0.21 38 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 2.95 -0.20 37 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 2.74 -0.22 36 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 2.60 -0.15 39 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 2.42 -0.16 39 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 2.24 -0.09 38 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 2.07 -0.09 38 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 1.91 -0.09 37 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 1.75 -0.10 37 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 1.49 -0.09 37 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 1.22 -0.13 36 0 5,497 0
30DEC26 11.50 C 0.00 0.00 0.00 1.03 -0.12 36 0 150 0
30DEC26 12.00 C 0.87 0.87 0.87 0.87 -0.10 36 7 10,135 -3
30DEC26 12.50 C 0.00 0.00 0.00 0.73 -0.09 36 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 -0.08 36 0 155 0
30DEC26 13.50 C 0.59 0.59 0.59 0.52 -0.06 37 5 65 +4
30DEC26 14.00 C 0.00 0.00 0.00 0.43 -0.06 37 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.37 -0.05 37 0 68 0
30DEC26 15.00 C 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.05 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.21 -0.04 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.53 -0.25 0 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.32 -0.21 36 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.07 -0.22 33 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 3.82 -0.26 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.61 -0.24 33 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 3.40 -0.23 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.26 -0.16 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.98 -0.25 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.87 -0.16 37 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 2.70 -0.14 37 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 2.51 -0.18 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.37 -0.13 37 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 2.21 -0.13 36 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 2.06 -0.10 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.92 -0.13 36 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 1.67 -0.11 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.42 -0.13 35 0 50 0
30MAR27 11.50 C 0.00 0.00 0.00 1.25 -0.10 36 0 12,071 0
30MAR27 12.00 C 0.00 0.00 0.00 1.08 -0.10 36 0 51 0
30MAR27 12.50 C 0.00 0.00 0.00 0.93 -0.10 36 0 80 0
30MAR27 13.00 C 0.00 0.00 0.00 0.81 -0.09 36 0 14 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 -0.08 36 0 31 0
30MAR27 14.00 C 0.00 0.00 0.00 0.62 -0.06 36 0 34 0
30MAR27 14.50 C 0.58 0.58 0.58 0.53 -0.06 36 1 131 +1
30MAR27 15.00 C 0.00 0.00 0.00 0.45 -0.07 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.39 -0.05 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 -0.05 36 0 0 0
TOTAL CALL 1,033 107,205 -23
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 162 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 152 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 141 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 131 0 49 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 188 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 113 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 104 0 547 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 95 0 664 0
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 69 0 804 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 851 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 791 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 369 0
29APR26 10.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 262 0
29APR26 10.50 P 0.07 0.09 0.07 0.07 +0.02 38 15 1,799 +15
29APR26 11.00 P 0.19 0.28 0.19 0.26 +0.08 40 48 1,711 +36
29APR26 11.50 P 0.65 0.65 0.62 0.60 +0.15 43 100 423 0
29APR26 12.00 P 0.00 0.00 0.00 1.02 +0.16 41 0 25 0
29APR26 12.50 P 0.00 0.00 0.00 1.50 +0.20 0 0 25 0
29APR26 13.00 P 0.00 0.00 0.00 2.00 +0.21 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.53 +0.19 85 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.04 +0.21 102 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.50 +0.17 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.03 +0.19 118 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.50 +0.14 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.02 +0.18 129 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 70 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 66 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 48 0 457 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 422 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 322 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 41 0 556 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 303 0
28MAY26 9.25 P 0.06 0.06 0.06 0.04 0.00 38 6 356 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 730 0
28MAY26 9.75 P 0.11 0.11 0.11 0.10 +0.01 37 3 555 -1
28MAY26 10.00 P 0.15 0.16 0.15 0.15 +0.02 38 24 934 +23
28MAY26 10.50 P 0.27 0.31 0.27 0.30 +0.04 38 14 745 +7
28MAY26 11.00 P 0.46 0.50 0.46 0.52 +0.07 38 27 942 +6
28MAY26 11.50 P 0.00 0.00 0.00 0.81 +0.09 37 0 237 0
28MAY26 12.00 P 0.00 0.00 0.00 1.19 +0.12 39 0 168 0
28MAY26 12.50 P 0.00 0.00 0.00 1.63 +0.17 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.10 +0.19 46 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.56 +0.21 48 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.04 +0.21 50 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.50 +0.17 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.03 +0.19 58 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.52 +0.16 60 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.02 +0.18 65 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 285 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 45 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 440 0
29JUN26 7.75 P 0.03 0.03 0.03 0.01 0.00 38 60 3,117 -60
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 410 0
29JUN26 8.25 P 0.06 0.06 0.06 0.03 +0.01 39 3 592 -3
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 38 0 1,238 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 38 0 987 0
29JUN26 9.00 P 0.10 0.10 0.10 0.08 +0.01 37 5 6,106 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.02 38 0 3,242 0
29JUN26 9.50 P 0.00 0.00 0.00 0.16 +0.03 37 0 565 0
29JUN26 9.75 P 0.00 0.00 0.00 0.22 +0.04 37 0 335 0
29JUN26 10.00 P 0.29 0.30 0.29 0.28 +0.04 37 20 842 0
29JUN26 10.50 P 0.45 0.45 0.45 0.45 +0.05 36 20 598 +20
29JUN26 11.00 P 0.62 0.63 0.62 0.69 +0.08 37 20 4,764 +20
29JUN26 11.50 P 0.85 0.90 0.85 0.98 +0.10 37 7 364 +2
29JUN26 12.00 P 0.00 0.00 0.00 1.33 +0.12 38 0 281 0
29JUN26 12.50 P 0.00 0.00 0.00 1.68 +0.13 36 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 2.15 +0.16 39 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.59 +0.19 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.06 +0.22 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.53 +0.20 41 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.03 +0.19 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.53 +0.17 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.02 +0.18 50 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.50 +0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.04 +0.25 61 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 35 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 36 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 0.00 36 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 +0.01 36 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 +0.01 35 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.13 +0.02 36 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.18 +0.03 36 0 108 0
30JUL26 9.25 P 0.26 0.26 0.26 0.23 +0.03 36 1 21 +1
30JUL26 9.50 P 0.00 0.00 0.00 0.30 +0.04 36 0 560 0
30JUL26 9.75 P 0.00 0.00 0.00 0.38 +0.05 36 0 191 0
30JUL26 10.00 P 0.00 0.00 0.00 0.47 +0.06 36 0 286 0
30JUL26 10.50 P 0.00 0.00 0.00 0.66 +0.06 35 0 105 0
30JUL26 11.00 P 0.82 0.96 0.82 0.92 +0.09 34 64 83 +60
30JUL26 11.50 P 1.16 1.27 1.16 1.24 +0.13 35 151 152 +150
30JUL26 12.00 P 0.00 0.00 0.00 1.57 +0.12 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.03 +0.21 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.45 +0.24 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.79 +0.16 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.27 +0.18 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.74 +0.19 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.21 +0.20 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.66 +0.17 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.14 +0.17 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 38 0 79 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 38 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 +0.01 38 0 258 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 +0.01 38 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 +0.01 38 0 1,814 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 +0.03 39 0 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 +0.02 38 0 355 0
29SEP26 8.50 P 0.00 0.00 0.00 0.24 +0.04 39 0 784 0
29SEP26 8.75 P 0.00 0.00 0.00 0.29 +0.03 38 0 971 0
29SEP26 9.00 P 0.00 0.00 0.00 0.36 +0.04 38 0 567 0
29SEP26 9.25 P 0.00 0.00 0.00 0.44 +0.05 39 0 765 0
29SEP26 9.50 P 0.00 0.00 0.00 0.52 +0.05 38 0 708 0
29SEP26 9.75 P 0.57 0.57 0.56 0.61 +0.05 38 20 3,214 0
29SEP26 10.00 P 0.00 0.00 0.00 0.69 +0.04 37 0 687 0
29SEP26 10.50 P 0.89 0.89 0.89 0.92 +0.06 37 3 174 0
29SEP26 11.00 P 1.17 1.17 1.17 1.20 +0.09 37 5 9,641 0
29SEP26 11.50 P 0.00 0.00 0.00 1.50 +0.09 37 0 8,064 0
29SEP26 12.00 P 0.00 0.00 0.00 1.86 +0.12 38 0 341 0
29SEP26 12.50 P 0.00 0.00 0.00 2.26 +0.17 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.59 +0.11 37 0 90 0
29SEP26 13.50 P 0.00 0.00 0.00 3.01 +0.12 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.44 +0.14 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.89 +0.13 37 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.35 +0.14 37 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.89 +0.22 43 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.29 +0.15 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.85 +0.23 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.33 +0.24 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.08 +0.01 38 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 +0.01 37 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.16 +0.01 37 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 +0.01 37 0 65 0
30DEC26 8.00 P 0.29 0.29 0.29 0.25 +0.02 37 3 125 +3
30DEC26 8.25 P 0.00 0.00 0.00 0.31 +0.02 37 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.37 +0.03 37 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.44 +0.03 37 0 174 0
30DEC26 9.00 P 0.56 0.56 0.56 0.53 +0.04 37 10 128 +7
30DEC26 9.25 P 0.00 0.00 0.00 0.61 +0.04 37 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 +0.05 37 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.82 +0.06 38 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 +0.05 37 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 +0.07 38 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 1.46 +0.08 38 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 1.77 +0.10 38 0 90 0
30DEC26 12.00 P 1.98 1.98 1.97 2.10 +0.11 38 32 5,032 +32
30DEC26 12.50 P 0.00 0.00 0.00 2.43 +0.11 37 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.80 +0.09 37 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.21 +0.13 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.61 +0.11 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.04 +0.11 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.47 +0.12 37 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.92 +0.13 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.38 +0.16 37 0 0 0
30MAR27 6.50 P 0.16 0.16 0.16 0.10 +0.01 37 100 101 +100
30MAR27 6.75 P 0.00 0.00 0.00 0.12 0.00 36 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.16 +0.01 37 0 52 0
30MAR27 7.25 P 0.00 0.00 0.00 0.20 +0.02 37 0 95 0
30MAR27 7.50 P 0.30 0.30 0.30 0.24 +0.02 36 2 7 +2
30MAR27 7.75 P 0.00 0.00 0.00 0.29 +0.02 36 0 1 0
30MAR27 8.00 P 0.40 0.40 0.40 0.35 +0.02 37 1 7 +1
30MAR27 8.25 P 0.00 0.00 0.00 0.42 +0.03 37 0 7 0
30MAR27 8.50 P 0.00 0.00 0.00 0.49 +0.03 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.57 +0.04 37 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.66 +0.04 37 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.75 +0.04 37 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.85 +0.05 37 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.96 +0.05 37 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 1.08 +0.06 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 1.34 +0.07 37 0 181 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 +0.08 37 0 90 0
30MAR27 11.50 P 0.00 0.00 0.00 1.93 +0.10 37 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 2.26 +0.10 37 0 0 0
30MAR27 12.50 P 2.46 2.47 2.46 2.57 +0.07 37 32 122 +32
30MAR27 13.00 P 0.00 0.00 0.00 2.95 +0.11 37 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.39 +0.18 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.74 +0.13 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.15 +0.13 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.58 +0.13 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.03 +0.16 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.45 +0.12 37 0 0 0
TOTAL PUT 796 95,029 +453
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$ 21.42
29APR26 14.00 C 0.00 0.00 0.00 7.43 +0.08 106 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.93 +0.08 97 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 6.43 +0.08 88 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.93 +0.08 79 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.43 +0.08 71 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.93 +0.08 63 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.43 +0.08 55 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.93 +0.08 48 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.43 +0.08 40 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.93 -0.01 33 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 2.44 +0.07 40 0 103 0
29APR26 19.50 C 0.00 0.00 0.00 1.96 +0.06 40 0 326 0
29APR26 20.00 C 1.61 1.61 1.46 1.46 +0.03 31 120 396 -79
29APR26 21.00 C 0.79 1.01 0.74 0.73 +0.01 38 215 732 -105
29APR26 22.00 C 0.32 0.32 0.32 0.27 -0.02 39 30 1,419 0
29APR26 23.00 C 0.10 0.10 0.10 0.08 -0.02 40 10 1,315 -10
29APR26 24.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 891 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 48 0 303 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 135 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 95 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.95 +0.07 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.46 +0.08 44 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.96 -0.06 38 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.51 -0.02 53 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 5.00 +0.04 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.57 +0.10 51 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 4.10 +0.09 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.63 +0.05 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 3.17 +0.14 44 0 34 0
28MAY26 19.00 C 0.00 0.00 0.00 2.64 -0.05 36 0 51 0
28MAY26 19.50 C 0.00 0.00 0.00 2.24 +0.02 36 0 184 0
28MAY26 20.00 C 0.00 0.00 0.00 1.84 +0.01 35 0 358 0
28MAY26 21.00 C 0.00 0.00 0.00 1.21 -0.01 35 0 615 0
28MAY26 22.00 C 0.00 0.00 0.00 0.76 -0.01 36 0 1,044 0
28MAY26 23.00 C 0.59 0.59 0.48 0.45 -0.02 36 21 1,282 +4
28MAY26 24.00 C 0.30 0.30 0.30 0.25 -0.02 37 10 366 -10
28MAY26 25.00 C 0.20 0.20 0.20 0.13 -0.02 37 8 292 +8
28MAY26 26.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 -0.01 37 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 0.04 0.04 0.04 0.01 0.00 44 6 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 51 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.96 +0.08 64 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.46 +0.08 56 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.96 +0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 9.46 +0.08 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.96 +0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.47 +0.08 48 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 8.00 +0.10 57 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 7.53 +0.13 59 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 7.06 +0.03 59 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 6.55 +0.04 53 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.05 +0.03 49 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 5.56 +0.02 46 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 5.08 0.00 43 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 4.57 -0.04 38 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 4.22 +0.06 45 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 3.76 +0.04 42 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 3.33 +0.12 41 0 297 0
29JUN26 19.00 C 3.53 3.53 3.53 2.84 +0.02 36 3 525 +3
29JUN26 19.50 C 0.00 0.00 0.00 2.47 0.00 36 0 137 0
29JUN26 20.00 C 0.00 0.00 0.00 2.10 -0.01 35 0 2,063 0
29JUN26 21.00 C 1.73 1.79 1.73 1.52 -0.02 36 61 1,353 +1
29JUN26 22.00 C 1.15 1.30 1.05 1.05 -0.05 36 2,425 3,158 +1,637
29JUN26 23.00 C 0.00 0.00 0.00 0.75 -0.03 37 0 923 0
29JUN26 24.00 C 0.00 0.00 0.00 0.50 -0.03 37 0 160 0
29JUN26 25.00 C 0.00 0.00 0.00 0.32 -0.03 37 0 1,564 0
29JUN26 26.00 C 0.25 0.25 0.25 0.20 -0.02 37 80 167 +32
29JUN26 27.00 C 0.23 0.23 0.23 0.12 -0.02 37 30 165 +30
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.02 37 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 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 5.65 +0.06 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.17 +0.04 44 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.74 +0.05 44 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.30 +0.05 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.88 +0.04 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.48 +0.11 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.03 +0.01 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.69 0.00 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.34 -0.01 36 0 30 0
30JUL26 21.00 C 1.96 1.96 1.96 1.80 -0.02 37 30 162 +30
30JUL26 22.00 C 1.47 1.47 1.47 1.36 -0.03 37 8 323 -8
30JUL26 23.00 C 1.17 1.17 1.17 1.02 -0.03 37 30 46 +30
30JUL26 24.00 C 0.00 0.00 0.00 0.76 -0.04 38 0 30 0
30JUL26 25.00 C 0.00 0.00 0.00 0.56 -0.02 38 0 67 0
30JUL26 26.00 C 0.00 0.00 0.00 0.39 -0.03 38 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.27 -0.03 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 6 0
29SEP26 12.00 C 0.00 0.00 0.00 9.46 +0.07 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.97 +0.08 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.49 +0.10 43 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.07 +0.13 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.57 +0.05 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.11 +0.07 45 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 6.65 +0.10 44 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.19 +0.06 42 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.75 +0.06 42 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.34 +0.07 41 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.92 +0.06 41 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 4.52 +0.04 40 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 4.13 +0.03 39 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.79 +0.03 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 3.46 -0.03 39 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 3.14 -0.06 38 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 2.91 -0.01 40 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 2.34 -0.01 38 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 1.92 -0.02 39 0 3,054 0
29SEP26 23.00 C 1.56 1.56 1.52 1.57 -0.02 39 30 379 +12
29SEP26 24.00 C 1.33 1.33 1.33 1.26 -0.03 39 2 148 +2
29SEP26 25.00 C 1.11 1.11 1.11 1.01 -0.02 39 1 39 0
29SEP26 26.00 C 0.00 0.00 0.00 0.81 -0.02 39 0 6,060 0
29SEP26 27.00 C 0.00 0.00 0.00 0.66 -0.03 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.54 -0.02 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.42 -0.02 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.33 -0.02 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 -0.01 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 9.01 +0.07 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 8.54 +0.07 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.08 +0.06 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.64 +0.06 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.21 +0.05 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.80 +0.05 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.40 +0.04 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.95 +0.03 37 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 5.58 +0.04 38 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 5.21 +0.03 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.86 +0.03 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.52 +0.02 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 4.21 +0.02 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.91 +0.01 37 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 3.64 +0.02 37 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 3.38 +0.02 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.89 0.00 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 2.49 0.00 38 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 2.12 -0.01 38 0 16 0
30DEC26 24.00 C 0.00 0.00 0.00 1.80 -0.01 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.53 -0.02 38 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.31 -0.02 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 1.13 -0.02 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.97 -0.02 39 0 280 0
30DEC26 29.00 C 0.00 0.00 0.00 0.82 -0.02 40 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.69 -0.01 40 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.57 -0.02 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.48 -0.01 39 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 7.47 +0.02 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.09 +0.02 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.71 +0.01 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.36 +0.01 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.01 0.00 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.68 0.00 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.36 -0.01 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.05 -0.01 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.76 -0.02 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.49 -0.02 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.21 -0.03 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.89 +0.01 38 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 3.38 -0.04 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.99 -0.04 38 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.61 -0.05 38 0 5 0
30MAR27 24.00 C 0.00 0.00 0.00 2.30 -0.05 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.02 -0.04 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.79 -0.02 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.59 -0.04 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.41 0.00 40 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 1.23 -0.05 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.07 -0.03 40 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.90 -0.05 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.81 -0.05 40 0 12 0
TOTAL CALL 3,120 50,753 +1,577
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 87 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 79 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 781 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 405 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 691 0
29APR26 19.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 565 0
29APR26 20.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 1,375 0
29APR26 21.00 P 0.00 0.00 0.00 0.33 -0.08 41 0 652 0
29APR26 22.00 P 0.73 0.90 0.73 0.88 -0.10 42 60 588 0
29APR26 23.00 P 1.61 1.73 1.61 1.70 -0.09 47 38 559 +30
29APR26 24.00 P 0.00 0.00 0.00 2.59 -0.08 40 0 101 0
29APR26 25.00 P 0.00 0.00 0.00 3.58 -0.08 0 0 33 0
29APR26 26.00 P 0.00 0.00 0.00 4.58 -0.08 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.58 -0.08 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.58 -0.08 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.58 -0.08 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.58 -0.08 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.58 -0.08 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.58 -0.08 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 8 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 89 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 -0.02 37 0 171 0
28MAY26 18.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 225 0
28MAY26 18.50 P 0.13 0.13 0.13 0.12 -0.03 37 10 184 +10
28MAY26 19.00 P 0.00 0.00 0.00 0.18 -0.05 36 0 738 0
28MAY26 19.50 P 0.00 0.00 0.00 0.28 -0.06 37 0 183 0
28MAY26 20.00 P 0.00 0.00 0.00 0.41 -0.08 37 0 367 0
28MAY26 21.00 P 0.00 0.00 0.00 0.79 -0.10 37 0 476 0
28MAY26 22.00 P 1.21 1.21 1.21 1.34 -0.09 38 30 1,175 +18
28MAY26 23.00 P 0.00 0.00 0.00 2.03 -0.11 38 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 2.78 -0.10 36 0 116 0
28MAY26 25.00 P 0.00 0.00 0.00 3.64 -0.12 34 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 4.61 -0.08 37 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 5.58 -0.09 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 6.58 -0.08 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.58 -0.08 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.58 -0.08 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.58 -0.08 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.58 -0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 54 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 563 0
29JUN26 16.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 1,925 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 333 0
29JUN26 17.00 P 0.00 0.00 0.00 0.12 -0.03 37 0 3,675 0
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.04 37 0 1,090 0
29JUN26 18.00 P 0.00 0.00 0.00 0.25 -0.05 37 0 360 0
29JUN26 18.50 P 0.00 0.00 0.00 0.35 -0.06 37 0 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.48 -0.07 37 0 392 0
29JUN26 19.50 P 0.00 0.00 0.00 0.63 -0.08 37 0 415 0
29JUN26 20.00 P 0.00 0.00 0.00 0.82 -0.09 37 0 2,063 0
29JUN26 21.00 P 1.17 1.25 1.12 1.25 -0.11 37 1,155 1,841 +867
29JUN26 22.00 P 1.73 1.73 1.73 1.83 -0.11 37 30 287 +30
29JUN26 23.00 P 2.45 2.45 2.39 2.52 -0.11 38 83 326 +53
29JUN26 24.00 P 0.00 0.00 0.00 3.22 -0.11 37 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 4.06 -0.08 37 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 4.90 -0.13 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 5.82 -0.12 33 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 6.72 -0.16 0 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 7.81 +0.02 40 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.74 -0.12 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.71 -0.12 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.70 -0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 29 0
30JUL26 16.50 P 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.25 -0.04 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.34 -0.05 38 0 34 0
30JUL26 18.00 P 0.00 0.00 0.00 0.44 -0.06 38 0 6 0
30JUL26 18.50 P 0.00 0.00 0.00 0.57 -0.07 38 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.72 -0.07 38 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.89 -0.08 38 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.08 -0.09 38 0 98 0
30JUL26 21.00 P 1.47 1.47 1.47 1.54 -0.11 38 30 233 0
30JUL26 22.00 P 0.00 0.00 0.00 2.11 -0.10 38 0 20 0
30JUL26 23.00 P 2.66 2.66 2.66 2.78 -0.10 38 30 90 +30
30JUL26 24.00 P 0.00 0.00 0.00 3.41 -0.14 36 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 4.26 -0.09 38 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.06 -0.16 36 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 5.99 -0.08 38 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 6.89 -0.09 37 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 7.82 -0.09 35 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.77 -0.12 33 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.74 -0.09 27 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.71 -0.09 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 40 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.03 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.21 -0.02 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 -0.04 40 0 26 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 -0.04 40 0 351 0
29SEP26 16.50 P 0.00 0.00 0.00 0.45 -0.04 40 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 -0.05 40 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.69 -0.06 40 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 0.83 -0.07 40 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.01 -0.06 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.18 -0.08 40 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 1.40 -0.08 40 0 643 0
29SEP26 20.00 P 0.00 0.00 0.00 1.61 -0.09 40 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.12 -0.09 41 0 3,547 0
29SEP26 22.00 P 0.00 0.00 0.00 2.70 -0.10 41 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.35 -0.10 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.06 -0.11 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 4.82 -0.11 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 5.63 -0.11 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.49 -0.11 44 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 7.35 -0.12 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 8.24 -0.12 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 9.19 -0.09 47 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.11 -0.11 47 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.05 -0.08 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.11 -0.02 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.15 -0.02 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.20 -0.02 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.02 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.33 -0.03 39 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.42 -0.02 40 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.51 -0.04 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 -0.04 39 0 20 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 -0.05 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.89 -0.05 39 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.05 -0.05 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.23 -0.05 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.41 -0.06 40 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.62 -0.07 40 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 1.84 -0.07 40 0 430 0
30DEC26 20.00 P 2.10 2.10 2.08 2.08 -0.07 40 66 171 +10
30DEC26 21.00 P 0.00 0.00 0.00 2.60 -0.08 40 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.19 -0.08 40 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 3.82 -0.09 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.50 -0.10 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.25 -0.10 41 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.02 -0.10 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 6.84 -0.10 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.69 -0.10 43 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 8.56 -0.09 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.40 -0.12 43 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 10.11 -0.38 39 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.05 -0.08 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.51 -0.06 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.62 -0.06 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.75 -0.07 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.87 -0.07 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.01 -0.10 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.20 -0.09 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.38 -0.09 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.57 -0.09 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.78 -0.09 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.00 -0.10 40 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 2.22 -0.11 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.48 -0.12 40 0 20 0
30MAR27 21.00 P 0.00 0.00 0.00 3.01 -0.12 40 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 3.60 -0.13 40 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.23 -0.13 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 4.91 -0.14 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.63 -0.13 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.39 -0.14 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 6.97 -0.13 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.77 -0.13 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.59 -0.13 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.64 -0.19 42 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.31 -0.18 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.20 -0.12 39 0 0 0
TOTAL PUT 1,532 46,408 +1,048
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$ 38.64
29APR26 25.00 C 0.00 0.00 0.00 13.65 +0.22 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.65 +0.21 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.65 +0.21 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.65 +0.21 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.65 +0.21 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.66 +0.22 65 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.66 +0.22 56 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.66 +0.22 48 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.66 +0.22 40 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.66 +0.22 33 0 113 0
29APR26 35.00 C 3.36 3.36 3.36 3.66 +0.22 25 1 273 -1
29APR26 36.00 C 0.00 0.00 0.00 2.66 +0.22 18 0 414 0
29APR26 37.00 C 1.58 1.65 1.57 1.65 +0.18 0 21 828 -5
29APR26 38.00 C 0.72 0.77 0.72 0.80 +0.14 16 42 922 -27
29APR26 39.00 C 0.18 0.22 0.18 0.26 +0.06 17 7 1,190 +5
29APR26 40.00 C 0.05 0.05 0.04 0.05 +0.01 18 73 745 -6
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 19 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 38 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 55 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 60 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 12.70 +0.22 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.70 +0.21 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.71 +0.22 36 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.71 +0.22 28 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.66 +0.17 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.66 +0.16 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.72 +0.22 22 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.72 +0.22 17 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.74 +0.23 20 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.77 +0.22 19 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 2.86 +0.23 19 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 2.01 +0.17 18 0 322 0
28MAY26 38.00 C 1.22 1.30 1.22 1.31 +0.13 18 12 453 -1
28MAY26 39.00 C 0.71 0.78 0.71 0.82 +0.18 19 223 559 +115
28MAY26 40.00 C 0.36 0.45 0.36 0.45 +0.11 19 245 1,184 -20
28MAY26 41.00 C 0.17 0.22 0.17 0.24 +0.08 19 80 491 +32
28MAY26 42.00 C 0.00 0.00 0.00 0.12 +0.05 19 0 218 0
28MAY26 43.00 C 0.06 0.06 0.06 0.05 +0.02 19 6 254 0
28MAY26 44.00 C 0.04 0.04 0.04 0.02 +0.01 19 25 60 +25
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 27 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 13.65 +0.14 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.70 +0.18 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.70 +0.18 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.71 +0.18 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.71 +0.18 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.68 +0.15 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.69 +0.15 0 0 0 0
29JUN26 32.00 C 6.80 6.80 6.80 6.77 +0.22 21 2 19 0
29JUN26 33.00 C 0.00 0.00 0.00 5.78 +0.22 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 4.82 +0.22 20 0 275 0
29JUN26 35.00 C 3.75 3.84 3.75 3.89 +0.21 19 4 929 -4
29JUN26 36.00 C 0.00 0.00 0.00 3.03 +0.20 19 0 782 0
29JUN26 37.00 C 2.19 2.19 2.15 2.24 +0.17 19 32 853 +13
29JUN26 38.00 C 0.00 0.00 0.00 1.62 +0.17 20 0 2,546 0
29JUN26 39.00 C 0.95 1.04 0.95 1.13 +0.15 20 20 868 0
29JUN26 40.00 C 0.61 0.71 0.60 0.73 +0.13 20 132 811 +103
29JUN26 41.00 C 0.00 0.00 0.00 0.45 +0.09 20 0 871 0
29JUN26 42.00 C 0.23 0.30 0.23 0.26 +0.06 20 30 594 -6
29JUN26 43.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 491 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 584 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 +0.01 20 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 25 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 11.70 +0.18 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.71 +0.18 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.71 +0.18 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.69 +0.16 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.78 +0.24 26 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.77 +0.22 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.79 +0.22 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.84 +0.21 20 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 3.94 +0.21 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.11 +0.20 20 0 120 0
30JUL26 37.00 C 2.19 2.19 2.19 2.35 +0.18 20 15 230 +15
30JUL26 38.00 C 0.00 0.00 0.00 1.74 +0.17 20 0 85 0
30JUL26 39.00 C 1.22 1.22 1.22 1.26 +0.14 20 11 92 +11
30JUL26 40.00 C 0.81 0.84 0.81 0.89 +0.14 20 67 154 +15
30JUL26 41.00 C 0.00 0.00 0.00 0.60 +0.09 20 0 17 0
30JUL26 42.00 C 0.00 0.00 0.00 0.39 +0.07 20 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.25 +0.05 20 0 110 0
30JUL26 44.00 C 0.00 0.00 0.00 0.15 +0.03 20 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 0.00 20 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.65 +0.14 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.70 +0.18 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.70 +0.18 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.71 +0.18 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.71 +0.18 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.69 +0.16 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.78 +0.24 23 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.78 +0.22 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.81 +0.21 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.89 +0.21 19 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.03 +0.20 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.25 +0.19 19 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 2.57 +0.17 19 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 2.02 +0.14 20 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 1.55 +0.12 20 0 78 0
29SEP26 40.00 C 0.00 0.00 0.00 1.18 +0.10 20 0 59 0
29SEP26 41.00 C 0.00 0.00 0.00 0.89 +0.09 20 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 0.65 +0.07 20 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.48 +0.06 20 0 108 0
29SEP26 44.00 C 0.00 0.00 0.00 0.34 +0.04 20 0 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.24 +0.03 20 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.17 +0.03 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 +0.02 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 +0.01 21 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 13.65 +0.14 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.70 +0.18 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.70 +0.18 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.71 +0.18 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.71 +0.17 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.70 +0.15 0 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.78 +0.24 20 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.87 +0.20 21 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.00 +0.19 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.19 +0.18 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.46 +0.17 22 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 3.81 +0.16 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.24 +0.15 22 0 61 0
30DEC26 38.00 C 0.00 0.00 0.00 2.66 +0.13 21 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 2.23 +0.11 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.87 +0.12 21 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.56 +0.10 21 0 80 0
30DEC26 42.00 C 0.00 0.00 0.00 1.28 +0.08 21 0 112 0
30DEC26 43.00 C 0.00 0.00 0.00 1.05 +0.08 21 0 159 0
30DEC26 44.00 C 0.00 0.00 0.00 0.86 +0.07 21 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 0.69 +0.05 21 0 44 0
30DEC26 46.00 C 0.00 0.00 0.00 0.56 +0.05 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.45 +0.03 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.36 +0.02 21 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 12.70 +0.18 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.70 +0.18 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.71 +0.18 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.71 +0.17 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.70 +0.15 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.78 +0.24 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.99 +0.22 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.18 +0.23 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.45 +0.23 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.78 +0.22 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.17 +0.21 21 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.64 +0.32 21 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.06 +0.19 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.62 +0.17 20 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.26 +0.18 20 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.93 +0.16 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.63 +0.15 20 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.38 +0.13 20 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 1.15 +0.11 20 0 34 0
30MAR27 45.00 C 0.00 0.00 0.00 0.97 +0.11 20 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 0.80 +0.09 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.67 +0.07 20 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.59 +0.08 21 0 16 0
TOTAL CALL 1,048 25,095 +264
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 98 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 89 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 63 0 116 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 55 0 181 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 318 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 39 0 450 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 31 0 889 0
29APR26 36.00 P 0.03 0.03 0.03 0.01 0.00 23 13 731 +13
29APR26 37.00 P 0.06 0.06 0.05 0.03 -0.02 19 257 790 +183
29APR26 38.00 P 0.23 0.23 0.20 0.17 -0.08 18 38 434 0
29APR26 39.00 P 0.68 0.68 0.68 0.63 -0.16 19 4 172 -4
29APR26 40.00 P 1.50 1.53 1.49 1.44 -0.21 21 6 77 -5
29APR26 41.00 P 0.00 0.00 0.00 2.36 -0.22 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.36 -0.22 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.36 -0.22 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.36 -0.22 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.36 -0.22 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.44 -0.31 71 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.46 -0.29 82 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.46 -0.29 88 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 0.01 0.00 45 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 33 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 29 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 134 0
28MAY26 34.00 P 0.00 0.00 0.00 0.02 0.00 20 0 289 0
28MAY26 35.00 P 0.08 0.08 0.08 0.05 0.00 19 3 503 0
28MAY26 36.00 P 0.17 0.17 0.17 0.14 +0.01 19 10 403 0
28MAY26 37.00 P 0.31 0.35 0.31 0.32 0.00 19 236 892 +200
28MAY26 38.00 P 0.64 0.66 0.63 0.64 -0.02 19 352 1,315 +350
28MAY26 39.00 P 0.00 0.00 0.00 1.11 -0.08 19 0 261 0
28MAY26 40.00 P 1.78 1.82 1.77 1.78 -0.11 20 5 203 +5
28MAY26 41.00 P 0.00 0.00 0.00 2.52 -0.15 19 0 51 0
28MAY26 42.00 P 0.00 0.00 0.00 3.41 -0.19 19 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 4.37 -0.21 19 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.36 -0.22 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.36 -0.22 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.47 -0.28 37 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.47 -0.28 41 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.46 -0.29 44 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.09 0.11 0.09 0.04 0.00 20 18 629 0
29JUN26 33.00 P 0.00 0.00 0.00 0.10 0.00 20 0 459 0
29JUN26 34.00 P 0.26 0.26 0.26 0.21 0.00 20 24 795 +24
29JUN26 35.00 P 0.44 0.44 0.44 0.39 -0.02 20 15 919 -1
29JUN26 36.00 P 0.67 0.67 0.64 0.67 -0.03 20 45 910 0
29JUN26 37.00 P 1.08 1.08 1.06 1.04 -0.05 19 41 572 -30
29JUN26 38.00 P 1.61 1.61 1.60 1.55 -0.06 19 20 562 -10
29JUN26 39.00 P 2.18 2.18 2.18 2.17 -0.10 19 4 249 +4
29JUN26 40.00 P 3.05 3.07 2.88 2.90 -0.14 19 132 520 +120
29JUN26 41.00 P 0.00 0.00 0.00 3.75 -0.15 20 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 4.63 -0.18 20 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.56 -0.19 20 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 6.51 -0.21 19 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.54 -0.13 24 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.50 -0.29 24 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.48 -0.29 24 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.62 0.00 36 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.45 -0.30 18 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.44 -0.30 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.93 -0.29 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.42 -0.29 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.90 -0.30 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.39 -0.29 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30JUL26 31.00 P 0.11 0.11 0.11 0.06 0.00 21 15 52 +15
30JUL26 32.00 P 0.00 0.00 0.00 0.11 0.00 20 0 72 0
30JUL26 33.00 P 0.26 0.26 0.26 0.21 -0.01 20 65 229 +65
30JUL26 34.00 P 0.00 0.00 0.00 0.37 -0.01 20 0 198 0
30JUL26 35.00 P 0.61 0.61 0.61 0.60 -0.02 20 3 376 0
30JUL26 36.00 P 0.95 0.95 0.95 0.90 -0.03 20 1 708 +1
30JUL26 37.00 P 0.00 0.00 0.00 1.31 -0.02 20 0 537 0
30JUL26 38.00 P 1.82 1.82 1.82 1.82 -0.07 20 15 682 0
30JUL26 39.00 P 0.00 0.00 0.00 2.43 -0.11 20 0 0 0
30JUL26 40.00 P 3.25 3.26 3.25 3.13 -0.13 20 25 210 +15
30JUL26 41.00 P 0.00 0.00 0.00 3.92 -0.15 20 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 4.76 -0.17 20 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.65 -0.18 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.58 -0.19 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.61 -0.29 24 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.59 -0.29 25 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.56 -0.29 26 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.62 -0.22 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 0.00 20 0 35 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 20 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 0.00 20 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.08 0.00 20 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 198 0
29SEP26 32.00 P 0.00 0.00 0.00 0.24 -0.01 20 0 470 0
29SEP26 33.00 P 0.40 0.40 0.40 0.39 -0.02 20 1 221 -1
29SEP26 34.00 P 0.58 0.58 0.58 0.60 -0.03 20 2 141 -2
29SEP26 35.00 P 0.00 0.00 0.00 0.87 -0.02 20 0 589 0
29SEP26 36.00 P 0.00 0.00 0.00 1.21 -0.03 20 0 151 0
29SEP26 37.00 P 0.00 0.00 0.00 1.63 -0.04 19 0 242 0
29SEP26 38.00 P 0.00 0.00 0.00 2.13 -0.07 19 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 2.73 -0.11 19 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.41 -0.12 19 0 79 0
29SEP26 41.00 P 0.00 0.00 0.00 4.15 -0.14 20 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 4.94 -0.16 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.79 -0.17 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.68 -0.18 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.67 -0.28 21 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.62 -0.28 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.59 -0.28 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.62 -0.22 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.54 -0.29 24 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.53 -0.29 26 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.01 -0.29 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.03 0.00 23 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.08 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.19 -0.01 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.30 -0.01 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.44 -0.01 22 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.62 -0.02 22 0 205 0
30DEC26 33.00 P 0.99 0.99 0.99 0.86 -0.02 22 2 94 -2
30DEC26 34.00 P 1.28 1.28 1.28 1.14 -0.04 22 1 233 +1
30DEC26 35.00 P 0.00 0.00 0.00 1.49 -0.05 22 0 349 0
30DEC26 36.00 P 2.05 2.05 2.04 1.89 -0.06 22 11 118 +11
30DEC26 37.00 P 0.00 0.00 0.00 2.36 -0.07 22 0 57 0
30DEC26 38.00 P 0.00 0.00 0.00 2.90 -0.08 22 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 3.38 -0.10 22 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 4.01 -0.11 22 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 4.70 -0.12 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.43 -0.14 22 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 6.21 -0.14 22 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 7.24 -0.16 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.11 -0.18 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 9.03 -0.18 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.97 -0.19 26 0 0 0
30DEC26 48.00 P 11.50 11.50 11.50 10.92 -0.20 27 1 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.19 +0.01 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.29 +0.01 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.42 +0.02 21 0 24 0
30MAR27 31.00 P 0.74 0.74 0.74 0.58 +0.01 21 15 30 +15
30MAR27 32.00 P 0.00 0.00 0.00 0.79 +0.01 21 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 1.04 +0.01 21 0 8 0
30MAR27 34.00 P 1.57 1.57 1.57 1.35 +0.01 21 3 45 0
30MAR27 35.00 P 0.00 0.00 0.00 1.72 +0.01 21 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.12 -0.01 21 0 37 0
30MAR27 37.00 P 0.00 0.00 0.00 2.60 -0.01 21 0 35 0
30MAR27 38.00 P 0.00 0.00 0.00 3.13 -0.03 21 0 21 0
30MAR27 39.00 P 4.06 4.06 4.06 3.71 +0.07 21 2 2 +2
30MAR27 40.00 P 0.00 0.00 0.00 4.22 -0.05 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.89 -0.07 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 5.77 +0.09 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.36 -0.10 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.36 -0.13 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.23 -0.13 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.11 -0.15 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.04 -0.15 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.98 -0.17 25 0 0 0
TOTAL PUT 1,385 24,515 +969
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$ 90.95
29APR26 55.00 C 0.00 0.00 0.00 35.98 +0.65 104 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 33.58 +0.60 147 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 31.11 +0.64 140 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 28.59 +0.75 124 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 26.02 +0.51 97 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 23.48 +0.46 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 21.07 +0.59 87 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 18.49 +0.65 51 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.99 +0.68 41 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 13.49 +0.64 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 10.99 +0.64 0 0 40 0
29APR26 82.50 C 0.00 0.00 0.00 8.50 +0.64 26 0 115 0
29APR26 85.00 C 0.00 0.00 0.00 6.03 +0.59 24 0 393 0
29APR26 87.50 C 0.00 0.00 0.00 3.76 +0.41 25 0 385 0
29APR26 90.00 C 1.45 2.00 1.45 1.83 +0.22 23 41 144 +1
29APR26 92.50 C 0.53 0.72 0.53 0.72 +0.10 24 44 209 +11
29APR26 95.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 90 0
29APR26 97.50 C 0.08 0.08 0.08 0.04 0.00 24 6 78 +6
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 0.00 0.00 0.00 0.01 0.00 38 0 35 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 48 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 36.05 +0.66 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 33.59 +0.61 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.11 +0.64 50 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 28.66 +0.75 53 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.11 +0.60 36 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 23.61 +0.59 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.15 +0.67 35 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 18.64 +0.61 29 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.17 +0.60 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 13.75 +0.56 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.41 +0.50 28 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 9.20 +0.42 28 0 45 0
28MAY26 85.00 C 5.98 7.11 5.98 7.18 +0.32 28 8 56 +1
28MAY26 87.50 C 4.80 4.80 4.80 5.25 +0.22 27 1 77 -1
28MAY26 90.00 C 0.00 0.00 0.00 3.80 +0.12 27 0 173 0
28MAY26 92.50 C 0.00 0.00 0.00 2.64 +0.05 28 0 71 0
28MAY26 95.00 C 1.53 1.54 1.53 1.76 0.00 28 20 126 0
28MAY26 97.50 C 0.87 1.04 0.87 1.13 -0.02 28 17 145 -8
28MAY26 100.00 C 0.52 0.52 0.52 0.69 -0.04 28 15 90 +15
28MAY26 102.50 C 0.37 0.37 0.37 0.41 -0.04 28 15 60 -1
28MAY26 105.00 C 0.28 0.28 0.28 0.25 -0.03 29 9 103 +9
28MAY26 107.50 C 0.19 0.19 0.19 0.13 -0.03 28 15 45 -15
28MAY26 110.00 C 0.00 0.00 0.00 0.07 -0.02 28 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 38.60 +0.67 55 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.14 +0.69 62 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 33.81 +0.83 71 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.20 +0.73 57 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 28.66 +0.75 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.16 +0.65 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.68 +0.66 39 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.18 +0.70 34 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 18.72 +0.56 33 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 16.19 +0.51 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.77 +0.58 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.42 +0.51 26 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 9.20 +0.42 26 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 7.19 +0.33 26 0 243 0
29JUN26 87.50 C 0.00 0.00 0.00 5.42 +0.39 26 0 160 0
29JUN26 90.00 C 0.00 0.00 0.00 3.99 +0.24 27 0 1,275 0
29JUN26 92.50 C 0.00 0.00 0.00 2.86 +0.24 27 0 212 0
29JUN26 95.00 C 0.00 0.00 0.00 1.94 +0.18 27 0 884 0
29JUN26 97.50 C 0.00 0.00 0.00 1.27 +0.11 27 0 181 0
29JUN26 100.00 C 0.95 0.95 0.95 0.81 +0.07 27 2 517 0
29JUN26 102.50 C 0.00 0.00 0.00 0.50 +0.04 26 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 0.31 +0.03 27 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 0.18 +0.01 26 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 905 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 0.00 27 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 36.14 +0.69 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.81 +0.83 64 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 31.20 +0.73 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.66 +0.68 44 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.16 +0.65 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.68 +0.66 37 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.18 +0.64 32 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.82 +0.66 35 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.21 +0.53 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.81 +0.61 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.51 +0.57 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.37 +0.52 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 7.44 +0.46 26 0 15 0
30JUL26 87.50 C 0.00 0.00 0.00 5.94 +0.47 27 0 105 0
30JUL26 90.00 C 4.28 4.28 4.28 4.42 +0.25 27 15 46 +15
30JUL26 92.50 C 0.00 0.00 0.00 3.35 +0.27 27 0 75 0
30JUL26 95.00 C 0.00 0.00 0.00 2.44 +0.20 27 0 26 0
30JUL26 97.50 C 0.00 0.00 0.00 1.76 +0.15 27 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 1.24 +0.10 27 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.87 +0.07 27 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.61 +0.06 26 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.42 +0.04 26 0 15 0
30JUL26 110.00 C 0.00 0.00 0.00 0.29 +0.03 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.19 +0.01 26 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 36.14 +0.69 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.81 +0.83 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.20 +0.19 47 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 28.66 +0.68 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.23 +0.72 40 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 23.75 +0.73 37 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 21.27 +0.66 34 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 18.82 +0.66 31 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 16.28 +0.60 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.96 +0.15 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 11.79 +0.51 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 9.82 +0.44 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.09 +0.38 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 6.59 +0.20 26 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 5.42 +0.19 27 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 4.42 +0.21 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 3.55 +0.16 27 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 2.84 +0.13 27 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 2.23 +0.09 27 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 1.78 +0.09 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.40 +0.07 27 0 12 0
29SEP26 107.50 C 1.46 1.46 1.46 1.07 +0.04 27 20 28 +20
29SEP26 110.00 C 0.00 0.00 0.00 0.84 +0.04 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.63 +0.03 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.47 +0.02 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.37 +0.02 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.14 +0.69 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 33.81 +0.83 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.20 +0.19 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.66 +0.68 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.23 +0.72 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.75 +0.73 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.27 +0.28 29 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 18.82 +0.58 27 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 16.53 +0.74 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 14.17 +0.22 25 0 0 0
30DEC26 80.00 C 12.70 12.70 12.70 12.53 +0.43 26 1 25 +1
30DEC26 82.50 C 0.00 0.00 0.00 10.82 +0.36 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 9.36 +0.31 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 8.01 +0.26 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.91 +0.20 26 0 308 0
30DEC26 92.50 C 0.00 0.00 0.00 5.97 +0.22 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 5.17 +0.15 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 4.48 +0.17 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.79 +0.13 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 3.20 +0.12 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.70 +0.09 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.26 +0.09 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.89 +0.06 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.57 +0.11 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.31 +0.08 27 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 1.08 +0.04 27 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 36.14 +0.69 40 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 33.81 +0.83 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.20 +0.19 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 28.66 +0.68 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.23 +0.72 30 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.79 +0.72 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.33 +0.34 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.89 +0.35 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.74 +0.20 24 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 15.10 +0.51 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.44 +0.45 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 11.90 +0.39 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.58 +0.38 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 9.42 +0.32 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.35 +0.33 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 7.39 +0.27 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.54 +0.28 26 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 5.76 +0.23 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 5.01 +0.22 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 4.37 +0.18 26 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 3.79 +0.18 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 3.27 +0.14 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.84 +0.14 26 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.35 +0.10 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 2.04 +0.10 26 0 0 0
TOTAL CALL 229 9,993 +54
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 84 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 67 0 23 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 59 0 73 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 51 0 317 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 266 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 448 0
29APR26 82.50 P 0.07 0.07 0.07 0.01 -0.01 27 4 371 +4
29APR26 85.00 P 0.00 0.00 0.00 0.04 -0.05 24 0 249 0
29APR26 87.50 P 0.33 0.33 0.33 0.24 -0.18 24 1 154 +1
29APR26 90.00 P 1.42 1.42 1.32 0.88 -0.35 24 30 51 -30
29APR26 92.50 P 2.31 2.31 2.31 2.27 -0.49 25 16 116 +16
29APR26 95.00 P 0.00 0.00 0.00 4.21 -0.62 24 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 6.56 -0.65 23 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 9.05 -0.65 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 11.55 -0.65 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 14.05 -0.65 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 16.55 -0.65 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.05 -0.65 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 21.55 -0.65 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.05 -0.65 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 26.55 -0.65 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 31 0 132 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 31 0
28MAY26 75.00 P 0.18 0.18 0.18 0.05 -0.04 29 20 279 0
28MAY26 77.50 P 0.27 0.28 0.27 0.12 -0.08 28 88 245 -20
28MAY26 80.00 P 0.46 0.46 0.44 0.27 -0.15 28 8 162 0
28MAY26 82.50 P 0.81 0.81 0.79 0.57 -0.24 28 3 466 0
28MAY26 85.00 P 1.34 1.34 1.34 1.07 -0.32 29 7 524 +7
28MAY26 87.50 P 2.10 2.10 1.97 1.81 -0.44 29 80 170 +3
28MAY26 90.00 P 2.95 2.95 2.91 2.85 -0.53 29 30 70 +5
28MAY26 92.50 P 0.00 0.00 0.00 4.19 -0.62 29 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 5.68 -0.64 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 7.53 -0.66 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 9.59 -0.68 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 11.81 -0.69 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.58 -0.69 38 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.07 -0.69 42 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.62 -0.67 47 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.20 -0.67 52 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.77 -0.67 57 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.35 -0.67 62 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 42 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 1,017 0
29JUN26 72.50 P 0.00 0.00 0.00 0.24 -0.05 26 0 413 0
29JUN26 75.00 P 0.00 0.00 0.00 0.46 -0.09 27 0 166 0
29JUN26 77.50 P 0.89 0.89 0.89 0.83 -0.14 27 15 99 +15
29JUN26 80.00 P 1.40 1.40 1.40 1.38 -0.19 27 15 218 +15
29JUN26 82.50 P 2.34 2.34 2.34 2.11 -0.26 27 2 911 -2
29JUN26 85.00 P 3.63 3.63 3.05 3.03 -0.33 26 38 169 +7
29JUN26 87.50 P 4.44 4.44 4.08 4.25 -0.38 26 20 56 +5
29JUN26 90.00 P 0.00 0.00 0.00 5.70 -0.45 26 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 7.42 -0.54 26 0 64 0
29JUN26 95.00 P 0.00 0.00 0.00 9.37 -0.55 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.43 -0.58 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.62 -0.60 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.91 -0.62 26 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 18.24 -0.68 26 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 20.54 -0.68 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.00 -0.59 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 25.39 -0.69 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.79 -0.73 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 30.24 -0.74 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.07 -0.02 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.15 -0.02 27 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.28 -0.04 26 0 38 0
30JUL26 72.50 P 0.00 0.00 0.00 0.51 -0.06 27 0 45 0
30JUL26 75.00 P 0.00 0.00 0.00 0.84 -0.11 27 0 47 0
30JUL26 77.50 P 0.00 0.00 0.00 1.32 -0.16 27 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 1.93 -0.24 26 0 33 0
30JUL26 82.50 P 0.00 0.00 0.00 2.73 -0.27 26 0 61 0
30JUL26 85.00 P 0.00 0.00 0.00 3.72 -0.30 26 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 4.95 -0.35 26 0 60 0
30JUL26 90.00 P 0.00 0.00 0.00 6.39 -0.43 26 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 7.99 -0.46 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.96 -0.22 26 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 11.92 -0.53 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.01 -0.56 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.20 -0.57 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.41 -0.64 25 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.09 -0.32 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.08 -0.72 22 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.48 -0.74 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.15 -0.03 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.26 -0.04 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.43 -0.07 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.68 -0.11 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.07 -0.14 27 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.52 -0.17 26 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 2.16 -0.14 26 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 2.84 -0.22 26 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 3.73 -0.28 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.80 -0.33 26 0 220 0
29SEP26 87.50 P 0.00 0.00 0.00 6.04 -0.36 26 0 209 0
29SEP26 90.00 P 0.00 0.00 0.00 7.47 -0.39 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 9.06 -0.59 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 10.93 -0.49 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 12.78 -0.53 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.73 -0.57 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.82 -0.52 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.93 -0.52 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 21.09 -0.65 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.72 -0.33 28 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.06 -0.33 29 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.43 -0.35 29 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.45 -0.73 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.29 -0.04 27 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.45 -0.05 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.68 -0.07 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 0.99 -0.10 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 1.35 -0.13 26 0 85 0
30DEC26 72.50 P 1.94 1.94 1.94 1.92 -0.11 27 1 29 -1
30DEC26 75.00 P 0.00 0.00 0.00 2.51 -0.12 26 0 63 0
30DEC26 77.50 P 0.00 0.00 0.00 3.24 -0.15 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.03 -0.25 26 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 5.03 -0.25 26 0 4 0
30DEC26 85.00 P 0.00 0.00 0.00 6.21 -0.25 26 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 7.47 -0.33 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 8.91 -0.33 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 10.49 -0.39 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 12.13 -0.49 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 13.91 -0.57 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.80 -0.60 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.79 -0.64 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.80 -0.67 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.92 -0.63 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.07 -0.65 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.26 -0.68 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.55 -0.65 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.17 -0.34 28 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30MAR27 57.50 P 0.39 0.39 0.39 0.34 -0.03 26 1 3 +1
30MAR27 60.00 P 0.00 0.00 0.00 0.51 -0.04 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.76 -0.05 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.07 -0.07 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.45 -0.11 26 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 1.94 -0.11 26 0 83 0
30MAR27 72.50 P 0.00 0.00 0.00 2.46 -0.17 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.13 -0.17 26 0 22 0
30MAR27 77.50 P 0.00 0.00 0.00 3.91 -0.22 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 4.83 -0.24 25 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 5.82 -0.29 25 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 6.99 -0.32 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.28 -0.33 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.71 -0.41 26 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.26 -0.35 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.99 -0.37 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.63 -0.53 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.47 -0.57 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.40 -0.57 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.36 -0.60 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.39 -0.62 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.49 -0.65 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.62 -0.67 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.81 -0.73 25 0 0 0
TOTAL PUT 379 11,631 +26
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MEN - MENGNIU DAIRY CLOSING PRICE HK$ 16.53
29APR26 10.50 C 0.00 0.00 0.00 6.04 +0.04 122 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.54 +0.05 109 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.04 +0.05 98 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.54 +0.05 87 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.04 +0.05 76 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.54 +0.05 66 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.04 +0.03 56 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.54 +0.04 46 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 2.04 +0.04 37 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.55 +0.03 36 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 1.08 +0.01 35 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.65 -0.03 32 0 434 0
29APR26 16.50 C 0.00 0.00 0.00 0.34 -0.06 32 0 581 0
29APR26 17.00 C 0.17 0.17 0.17 0.16 -0.04 34 20 947 0
29APR26 17.50 C 0.08 0.08 0.07 0.06 -0.03 34 70 1,129 +50
29APR26 18.00 C 0.04 0.04 0.04 0.02 -0.02 35 7 1,080 +7
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 563 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 846 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 424 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 659 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 72 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 85 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 96 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.05 +0.03 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.56 +0.04 50 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.06 +0.05 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.56 +0.04 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.10 +0.07 51 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.58 +0.05 39 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.07 +0.03 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.58 +0.02 28 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.11 +0.01 28 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.67 0.00 29 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.27 -0.01 29 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 0.92 -0.06 28 0 519 0
28MAY26 16.50 C 0.72 0.72 0.72 0.64 -0.05 28 14 704 +14
28MAY26 17.00 C 0.54 0.54 0.54 0.44 -0.03 29 15 118 -4
28MAY26 17.50 C 0.00 0.00 0.00 0.28 -0.03 29 0 62 0
28MAY26 18.00 C 0.18 0.18 0.17 0.17 -0.03 29 115 387 -115
28MAY26 18.50 C 0.14 0.14 0.14 0.10 -0.02 29 10 139 0
28MAY26 19.00 C 0.10 0.10 0.09 0.06 -0.01 30 50 43 -50
28MAY26 19.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 255 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.01 31 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 6.81 +0.04 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.56 +0.07 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.06 +0.04 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.60 +0.08 59 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.07 +0.06 40 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.61 +0.09 50 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.10 +0.07 42 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.60 +0.07 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.09 +0.04 29 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.62 +0.03 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.17 +0.02 30 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.75 0.00 30 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.37 -0.05 29 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.05 -0.04 30 0 26 0
29JUN26 16.50 C 0.91 0.91 0.79 0.78 -0.05 30 55 1,122 -55
29JUN26 17.00 C 0.00 0.00 0.00 0.56 -0.03 29 0 1,071 0
29JUN26 17.50 C 0.00 0.00 0.00 0.40 -0.03 30 0 954 0
29JUN26 18.00 C 0.00 0.00 0.00 0.28 -0.03 30 0 659 0
29JUN26 18.50 C 0.00 0.00 0.00 0.19 -0.02 30 0 60 0
29JUN26 19.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 668 0
29JUN26 19.50 C 0.00 0.00 0.00 0.08 -0.02 30 0 112 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 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 4.61 +0.09 45 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.10 +0.07 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.60 +0.07 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.10 +0.04 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.64 +0.03 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.21 +0.02 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.81 +0.01 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.45 -0.02 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.14 -0.02 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.89 -0.03 30 0 70 0
30JUL26 17.00 C 0.00 0.00 0.00 0.71 0.00 31 0 51 0
30JUL26 17.50 C 0.00 0.00 0.00 0.52 -0.03 30 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.40 -0.01 30 0 96 0
30JUL26 18.50 C 0.00 0.00 0.00 0.30 -0.01 30 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.22 -0.01 30 0 245 0
30JUL26 19.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 0.00 31 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 9.75 C 0.00 0.00 0.00 6.81 +0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.56 +0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.10 +0.08 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.60 +0.08 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.08 +0.07 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.61 +0.09 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.11 +0.07 35 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.65 +0.07 35 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.20 +0.06 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.74 +0.02 32 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.35 +0.01 31 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.01 +0.02 32 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.70 -0.03 31 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.44 -0.02 32 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.20 -0.03 32 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.00 -0.03 31 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.83 -0.02 32 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.69 -0.02 32 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 0.57 -0.02 32 0 43 0
29SEP26 19.00 C 0.00 0.00 0.00 0.47 -0.01 32 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 -0.01 32 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 -0.01 32 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.20 -0.01 32 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.81 +0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.56 +0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.10 +0.08 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.60 +0.08 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.10 +0.07 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.63 +0.06 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.19 +0.06 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.77 +0.06 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.37 +0.05 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.94 -0.02 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.61 +0.02 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.30 +0.01 32 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 2.04 +0.01 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.82 -0.02 32 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.60 -0.02 32 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.40 -0.01 32 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.22 -0.02 32 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.06 -0.02 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.93 0.00 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 0.00 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.69 -0.01 32 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.60 0.00 32 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.44 0.00 32 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.32 0.00 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.23 0.00 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.17 0.00 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.10 +0.08 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.62 +0.07 36 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.16 +0.06 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.73 +0.05 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.33 +0.05 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.96 +0.06 34 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 3.60 +0.04 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.27 +0.04 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.88 -0.05 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.59 -0.05 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.35 +0.02 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.15 0.00 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.92 -0.02 32 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 1.72 -0.01 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.54 -0.01 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.38 0.00 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.24 0.00 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.10 +0.01 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.98 +0.01 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.87 +0.01 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.68 0.00 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.53 0.00 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.41 0.00 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 0.00 32 0 8 0
TOTAL CALL 356 18,392 -153
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 0.00 122 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 146 0
29APR26 14.50 P 0.01 0.01 0.01 0.01 0.00 45 3 381 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 730 0
29APR26 15.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 175 0
29APR26 16.00 P 0.12 0.13 0.12 0.13 -0.05 34 7 624 -2
29APR26 16.50 P 0.00 0.00 0.00 0.33 -0.04 35 0 860 0
29APR26 17.00 P 0.00 0.00 0.00 0.64 -0.07 36 0 1,834 0
29APR26 17.50 P 0.00 0.00 0.00 1.02 -0.06 34 0 498 0
29APR26 18.00 P 0.00 0.00 0.00 1.48 -0.05 33 0 18 0
29APR26 18.50 P 0.00 0.00 0.00 1.97 -0.04 0 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 2.47 -0.04 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.50 -0.03 75 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.50 -0.01 90 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.50 -0.04 104 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.50 -0.04 117 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.50 -0.01 129 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 30 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 70 0
28MAY26 14.50 P 0.08 0.08 0.08 0.05 -0.02 29 1 87 0
28MAY26 15.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 180 0
28MAY26 15.50 P 0.22 0.22 0.22 0.22 -0.03 29 30 191 +30
28MAY26 16.00 P 0.33 0.33 0.33 0.38 -0.03 30 2 543 0
28MAY26 16.50 P 0.53 0.53 0.51 0.59 -0.04 29 4 662 +2
28MAY26 17.00 P 0.83 0.83 0.81 0.89 -0.03 30 16 268 +1
28MAY26 17.50 P 0.00 0.00 0.00 1.21 -0.06 29 0 173 0
28MAY26 18.00 P 0.00 0.00 0.00 1.60 -0.07 29 0 170 0
28MAY26 18.50 P 0.00 0.00 0.00 2.03 -0.06 28 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.50 -0.05 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.98 -0.04 30 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.50 -0.03 38 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 4.50 -0.10 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.50 -0.04 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.50 -0.04 58 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.50 -0.10 64 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 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 0.04 0.04 0.04 0.03 -0.01 32 7 94 +7
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 214 0
29JUN26 13.50 P 0.11 0.11 0.11 0.09 -0.03 30 5 262 +5
29JUN26 14.00 P 0.00 0.00 0.00 0.16 -0.04 30 0 597 0
29JUN26 14.50 P 0.00 0.00 0.00 0.27 -0.04 30 0 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.42 -0.03 30 0 141 0
29JUN26 15.50 P 0.60 0.60 0.60 0.61 -0.02 30 3 305 +3
29JUN26 16.00 P 0.00 0.00 0.00 0.85 -0.02 30 0 122 0
29JUN26 16.50 P 1.09 1.09 1.04 1.13 -0.03 30 30 933 0
29JUN26 17.00 P 0.00 0.00 0.00 1.48 -0.01 31 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 1.82 -0.06 30 0 452 0
29JUN26 18.00 P 0.00 0.00 0.00 2.22 -0.06 30 0 206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.65 -0.06 30 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 3.10 -0.11 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.59 -0.08 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.07 -0.07 34 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.04 -0.07 36 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.02 -0.08 38 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 6.97 -0.11 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.00 -0.07 43 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 8.99 -0.08 44 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30JUL26 13.50 P 0.20 0.20 0.20 0.17 -0.02 30 45 47 +40
30JUL26 14.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 20 0
30JUL26 14.50 P 0.38 0.38 0.38 0.40 -0.03 31 3 29 +3
30JUL26 15.00 P 0.56 0.56 0.56 0.57 -0.02 31 17 27 +15
30JUL26 15.50 P 0.00 0.00 0.00 0.77 -0.01 30 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 1.00 -0.01 30 0 75 0
30JUL26 16.50 P 1.24 1.24 1.24 1.29 -0.02 30 10 42 0
30JUL26 17.00 P 0.00 0.00 0.00 1.62 -0.02 31 0 15 0
30JUL26 17.50 P 0.00 0.00 0.00 1.95 -0.05 30 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 2.34 -0.05 30 0 34 0
30JUL26 18.50 P 0.00 0.00 0.00 2.75 -0.05 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.17 -0.07 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.65 -0.07 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.10 -0.08 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.04 -0.09 31 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.03 -0.07 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.01 -0.07 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.00 -0.08 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 -0.01 31 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 0.07 -0.01 32 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.01 32 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.24 -0.02 31 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 -0.03 32 0 135 0
29SEP26 14.00 P 0.50 0.50 0.50 0.50 -0.02 32 40 129 +40
29SEP26 14.50 P 0.00 0.00 0.00 0.65 -0.02 32 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.83 -0.03 31 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 1.06 -0.01 32 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 1.30 -0.02 31 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.58 -0.02 31 0 1,277 0
29SEP26 17.00 P 0.00 0.00 0.00 1.90 0.00 32 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 2.24 -0.10 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.59 -0.04 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.97 -0.05 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.37 -0.04 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.79 -0.04 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.22 -0.04 31 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.12 -0.08 31 0 0 0
29SEP26 22.00 P 5.98 5.98 5.98 6.06 -0.08 31 1 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.03 -0.07 32 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.01 -0.08 33 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 -0.01 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 -0.01 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 -0.01 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 -0.02 32 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.46 -0.01 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 -0.02 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.75 -0.01 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.93 0.00 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.12 -0.01 32 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.34 -0.02 31 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.60 -0.01 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.87 -0.02 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.17 -0.02 31 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.50 -0.01 31 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.86 -0.03 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.22 -0.04 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.60 -0.04 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.99 -0.04 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.35 -0.08 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.24 -0.04 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.14 -0.08 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.08 -0.06 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.04 -0.07 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 0.00 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 -0.01 32 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 0.49 -0.02 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.63 -0.01 32 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.78 -0.02 32 0 20 0
30MAR27 14.00 P 0.92 0.92 0.92 0.94 -0.01 32 2 12 +2
30MAR27 14.50 P 0.00 0.00 0.00 1.12 -0.02 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.34 -0.01 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.56 -0.01 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.81 -0.01 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 2.09 0.00 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.39 0.00 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.71 0.00 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.05 -0.02 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.41 -0.03 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.77 -0.04 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.15 -0.04 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.45 -0.12 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.36 -0.04 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.23 -0.03 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.14 -0.07 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.07 -0.08 30 0 0 0
TOTAL PUT 226 20,498 +146
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MET - MEITUAN DIANPING CLOSING PRICE HK$ 86.45
24APR26 62.50 C 0.00 0.00 0.00 24.15 +1.46 198 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 21.65 +1.45 178 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 19.16 +1.46 159 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 16.66 +1.49 139 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 14.16 +1.49 120 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 11.67 +1.50 102 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 8.98 +1.27 52 0 3 0
24APR26 80.00 C 5.60 5.60 5.60 6.54 +1.19 51 20 13 -19
24APR26 82.50 C 3.35 4.60 3.20 4.40 +1.01 57 101 68 -11
24APR26 85.00 C 1.74 2.85 1.30 2.49 +0.75 53 1,029 702 +321
24APR26 87.50 C 0.83 1.53 0.52 1.17 +0.39 51 4,976 1,996 +1,152
24APR26 90.00 C 0.47 0.74 0.21 0.45 +0.17 51 10,354 4,205 +2,458
24APR26 92.50 C 0.20 0.36 0.10 0.14 +0.06 51 3,610 915 +418
24APR26 95.00 C 0.08 0.15 0.08 0.04 +0.02 52 73 490 +38
24APR26 97.50 C 0.05 0.05 0.05 0.01 0.00 53 56 268 +53
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 63 0 286 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 72 0 11 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 82 0 156 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 49.56 +1.39 255 0 612 0
29APR26 38.00 C 0.00 0.00 0.00 48.50 +1.33 217 0 71 0
29APR26 39.00 C 0.00 0.00 0.00 47.50 +1.33 210 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 46.51 +1.34 210 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 45.51 +1.34 203 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 44.58 +1.41 225 0 121 0
29APR26 43.00 C 0.00 0.00 0.00 43.51 +1.33 191 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 42.51 +1.33 185 0 99 0
29APR26 45.00 C 0.00 0.00 0.00 41.51 +1.33 179 0 63 0
29APR26 46.00 C 0.00 0.00 0.00 40.51 +1.12 173 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 39.51 +1.33 167 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 38.51 +1.33 161 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 37.51 +1.33 156 0 37 0
29APR26 50.00 C 0.00 0.00 0.00 36.52 +1.34 155 0 1,468 0
29APR26 52.50 C 0.00 0.00 0.00 34.02 +1.34 142 0 114 0
29APR26 55.00 C 0.00 0.00 0.00 31.52 +1.34 130 0 62 0
29APR26 57.50 C 0.00 0.00 0.00 29.02 +1.34 117 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 26.55 +1.40 114 0 380 0
29APR26 62.50 C 0.00 0.00 0.00 24.15 +1.46 119 0 90 0
29APR26 65.00 C 0.00 0.00 0.00 21.65 +1.45 106 0 58 0
29APR26 67.50 C 0.00 0.00 0.00 19.16 +1.46 95 0 41 0
29APR26 70.00 C 0.00 0.00 0.00 16.66 +1.47 83 0 616 0
29APR26 72.50 C 13.95 13.95 13.95 14.16 +1.46 72 7 238 -1
29APR26 75.00 C 0.00 0.00 0.00 11.67 +1.43 61 0 1,019 0
29APR26 77.50 C 0.00 0.00 0.00 9.07 +1.20 42 0 3,797 -1
29APR26 80.00 C 6.72 7.14 6.65 6.80 +1.13 44 410 3,589 -110
29APR26 82.50 C 4.64 4.64 3.53 4.61 +0.85 40 62 4,971 +32
29APR26 85.00 C 2.70 3.33 1.95 3.03 +0.70 43 2,256 6,583 +1,191
29APR26 87.50 C 1.28 2.10 1.09 1.76 +0.46 43 499 3,742 +130
29APR26 90.00 C 0.86 1.24 0.58 0.91 +0.25 42 1,572 6,828 +150
29APR26 92.50 C 0.42 0.71 0.29 0.42 +0.12 42 821 4,557 -1
29APR26 95.00 C 0.28 0.40 0.16 0.17 +0.05 42 579 6,077 -35
29APR26 97.50 C 0.15 0.21 0.10 0.07 +0.02 43 371 4,672 -71
29APR26 100.00 C 0.10 0.15 0.06 0.03 +0.01 44 1,345 8,793 -787
29APR26 102.50 C 0.06 0.10 0.06 0.01 0.00 44 51 7,450 +9
29APR26 105.00 C 0.05 0.05 0.05 0.01 0.00 50 50 3,598 -50
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 3,303 0
29APR26 110.00 C 0.01 0.01 0.01 0.01 0.00 60 5 2,582 -5
29APR26 112.50 C 0.01 0.02 0.01 0.01 0.00 65 8 1,310 +8
29APR26 115.00 C 0.01 0.01 0.01 0.01 0.00 70 64 2,201 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 545 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,124 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 84 0 354 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 88 0 367 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 92 0 331 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,014 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 100 0 269 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 104 0 934 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 108 0 1,664 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 115 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 119 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 123 0 992 0
29APR26 150.00 C 0.03 0.03 0.03 0.01 0.00 126 3 21,856 +3
30APR26 62.50 C 0.00 0.00 0.00 24.15 - 112 0 0 -
30APR26 65.00 C 0.00 0.00 0.00 21.65 +1.34 100 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 19.16 +1.35 89 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 16.66 +1.46 78 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 14.16 +1.44 67 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 11.67 +1.39 57 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 9.12 +1.18 43 0 0 0
30APR26 80.00 C 5.63 5.63 5.63 6.84 +0.95 42 30 30 +30
30APR26 82.50 C 3.84 3.84 3.84 4.80 +0.73 42 30 60 +30
30APR26 85.00 C 3.00 3.45 2.24 3.23 +0.74 44 53 56 +25
30APR26 87.50 C 1.64 2.20 1.18 1.93 +0.45 44 158 149 +42
30APR26 90.00 C 1.05 1.34 0.76 1.05 +0.26 43 393 273 +258
30APR26 92.50 C 0.43 0.76 0.43 0.52 +0.13 43 19 33 +19
30APR26 95.00 C 0.27 0.50 0.22 0.24 +0.07 43 206 259 +206
30APR26 97.50 C 0.19 0.26 0.19 0.10 +0.03 43 32 76 +32
30APR26 100.00 C 0.12 0.16 0.12 0.04 +0.01 43 35 35 +34
30APR26 102.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 20 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 49.58 +1.24 108 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 48.50 +1.20 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 47.74 +1.39 125 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 46.51 +1.16 0 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 45.60 +1.24 98 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 44.61 +1.25 97 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 43.76 +1.39 112 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 42.56 +1.19 70 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 41.62 +1.24 89 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 40.63 +1.24 87 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 39.78 +1.39 100 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 38.64 +1.24 83 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 37.56 +1.16 0 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 36.74 +1.34 87 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 34.14 +1.24 70 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 31.65 +1.23 64 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 29.18 +1.27 61 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 26.87 +1.36 67 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 24.28 +1.25 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.85 +1.20 53 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.42 +1.18 50 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 16.93 +1.04 44 0 170 0
28MAY26 72.50 C 0.00 0.00 0.00 14.53 +1.18 41 0 176 0
28MAY26 75.00 C 0.00 0.00 0.00 12.60 +1.23 45 0 1,684 0
28MAY26 77.50 C 10.20 10.25 10.20 10.45 +1.06 43 22 3,314 -1
28MAY26 80.00 C 0.00 0.00 0.00 8.39 +0.80 40 0 3,898 0
28MAY26 82.50 C 0.00 0.00 0.00 6.78 +0.75 41 0 4,515 0
28MAY26 85.00 C 4.62 5.42 4.29 5.39 +0.78 41 120 8,384 -30
28MAY26 87.50 C 3.90 4.26 3.22 4.18 +0.66 41 262 3,884 +80
28MAY26 90.00 C 3.10 3.40 2.40 3.17 +0.47 41 352 10,110 +49
28MAY26 92.50 C 1.98 2.68 1.85 2.37 +0.39 41 486 2,055 +257
28MAY26 95.00 C 1.75 2.00 1.35 1.72 +0.30 41 296 1,659 +38
28MAY26 97.50 C 1.31 1.55 1.09 1.23 +0.23 41 213 1,912 -24
28MAY26 100.00 C 1.02 1.14 0.80 0.86 +0.17 41 204 2,677 -7
28MAY26 102.50 C 0.75 0.95 0.75 0.59 +0.12 41 182 1,791 +14
28MAY26 105.00 C 0.60 0.70 0.52 0.40 +0.09 41 166 1,700 +101
28MAY26 107.50 C 0.48 0.60 0.48 0.26 +0.06 41 92 1,081 +18
28MAY26 110.00 C 0.41 0.48 0.36 0.17 +0.04 41 213 10,369 -24
28MAY26 112.50 C 0.40 0.40 0.40 0.11 +0.02 41 10 191 -10
28MAY26 115.00 C 0.34 0.34 0.34 0.07 +0.01 41 10 268 0
28MAY26 117.50 C 0.28 0.28 0.28 0.05 +0.01 41 10 306 0
28MAY26 120.00 C 0.19 0.26 0.19 0.03 +0.01 41 1,414 1,574 +1
28MAY26 122.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 40 0 446 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 42 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 44 0 238 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 55 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 0.00 0.00 0.00 0.01 0.00 58 0 1,444 0
29JUN26 37.00 C 0.00 0.00 0.00 49.58 +1.14 0 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 48.57 +1.12 0 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 47.74 +1.28 85 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 46.59 +1.13 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 45.64 +1.17 58 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 44.65 +1.18 60 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 43.76 +1.29 75 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 42.66 +1.18 57 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 41.66 +1.18 53 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 40.63 +1.14 0 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 39.78 +1.28 67 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 38.64 +1.16 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.63 +1.11 0 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 36.74 +1.20 56 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 34.32 +1.22 57 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 31.89 +1.22 55 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 29.53 +1.29 56 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.05 +1.20 51 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 24.64 +1.19 48 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 22.27 +1.15 46 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 19.94 +1.09 44 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 17.67 +1.05 43 0 2,792 0
29JUN26 72.50 C 0.00 0.00 0.00 15.78 +1.43 45 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 13.44 +1.00 41 0 3,765 0
29JUN26 77.50 C 0.00 0.00 0.00 11.60 +0.92 41 0 4,908 0
29JUN26 80.00 C 0.00 0.00 0.00 9.92 +0.78 41 0 16,654 0
29JUN26 82.50 C 0.00 0.00 0.00 8.40 +0.72 41 0 4,768 0
29JUN26 85.00 C 6.76 7.01 6.29 7.11 +0.76 41 79 5,310 -39
29JUN26 87.50 C 5.08 5.97 5.02 5.94 +0.63 41 328 4,265 +51
29JUN26 90.00 C 4.85 5.00 4.20 4.87 +0.47 41 254 15,963 +1
29JUN26 92.50 C 3.50 4.01 3.50 4.04 +0.45 41 32 1,923 -22
29JUN26 95.00 C 3.25 3.38 2.91 3.26 +0.37 41 113 8,448 +2
29JUN26 97.50 C 2.70 3.00 2.53 2.61 +0.31 41 106 7,805 +104
29JUN26 100.00 C 2.22 2.50 1.90 2.08 +0.26 41 207 14,671 +103
29JUN26 102.50 C 1.87 1.87 1.87 1.64 +0.21 41 3 8,361 +3
29JUN26 105.00 C 0.00 0.00 0.00 1.28 +0.17 41 0 15,012 0
29JUN26 107.50 C 1.24 1.34 1.24 1.00 +0.14 41 112 2,519 0
29JUN26 110.00 C 1.05 1.12 1.05 0.77 +0.11 41 21 11,570 0
29JUN26 112.50 C 1.00 1.00 1.00 0.59 +0.08 41 10 1,308 0
29JUN26 115.00 C 0.00 0.00 0.00 0.45 +0.06 41 0 14,327 0
29JUN26 117.50 C 0.68 0.68 0.66 0.34 +0.05 41 64 3,445 0
29JUN26 120.00 C 0.00 0.00 0.00 0.26 +0.04 41 0 6,857 0
29JUN26 122.50 C 0.00 0.00 0.00 0.19 +0.03 41 0 3,176 0
29JUN26 125.00 C 0.45 0.45 0.45 0.14 +0.02 41 4 7,242 0
29JUN26 127.50 C 0.00 0.00 0.00 0.11 +0.02 41 0 1,410 0
29JUN26 130.00 C 0.40 0.40 0.40 0.08 +0.01 41 304 7,907 +304
29JUN26 132.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 2,540 0
29JUN26 137.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 531 0
29JUN26 140.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 2,387 0
29JUN26 142.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2,637 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 41 0 747 0
29JUN26 150.00 C 0.17 0.18 0.17 0.01 0.00 42 181 2,810 -20
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 43 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 48 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 49 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 51 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 377 0
29JUN26 175.00 C 0.10 0.10 0.09 0.01 0.00 53 20 277 +20
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 57 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 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 29.69 +1.10 48 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 27.30 +1.10 46 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 25.09 +1.19 46 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 22.91 +1.30 46 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 20.73 +1.29 45 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 18.23 +0.86 40 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 16.51 +1.29 43 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 14.56 +1.13 42 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 12.66 +0.54 40 0 281 0
30JUL26 80.00 C 0.00 0.00 0.00 11.06 +0.77 40 0 223 0
30JUL26 82.50 C 0.00 0.00 0.00 9.75 +0.86 41 0 348 0
30JUL26 85.00 C 7.60 8.10 7.60 8.40 +0.76 41 2 731 +1
30JUL26 87.50 C 6.56 7.16 6.40 7.22 +0.66 41 282 635 +152
30JUL26 90.00 C 6.09 6.45 6.06 6.21 +0.59 41 40 1,187 0
30JUL26 92.50 C 4.58 5.22 4.58 5.31 +0.51 41 63 657 +32
30JUL26 95.00 C 3.94 4.48 3.94 4.48 +0.42 41 77 6,052 +69
30JUL26 97.50 C 3.90 3.90 3.90 3.76 +0.37 41 100 2,135 +100
30JUL26 100.00 C 3.30 3.40 3.30 3.14 +0.31 41 4 1,984 0
30JUL26 102.50 C 2.55 2.55 2.55 2.61 +0.27 41 1 455 0
30JUL26 105.00 C 0.00 0.00 0.00 2.16 +0.23 41 0 503 0
30JUL26 107.50 C 0.00 0.00 0.00 1.78 +0.19 41 0 353 0
30JUL26 110.00 C 0.00 0.00 0.00 1.46 +0.16 41 0 1,275 0
30JUL26 112.50 C 0.00 0.00 0.00 1.19 +0.13 41 0 207 0
30JUL26 115.00 C 0.00 0.00 0.00 0.97 +0.11 41 0 186 0
30JUL26 117.50 C 0.00 0.00 0.00 0.79 +0.09 41 0 64 0
30JUL26 120.00 C 0.98 0.98 0.95 0.64 +0.08 41 31 214 0
29SEP26 37.00 C 0.00 0.00 0.00 50.10 +1.24 67 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 49.12 +1.26 66 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 48.24 +1.34 68 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 47.17 +1.26 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 46.30 +1.32 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.23 +1.24 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.59 +1.56 68 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.31 +1.21 59 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.35 +1.23 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.63 +1.43 63 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 40.73 +1.51 62 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 39.76 +1.46 61 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 38.76 +1.40 59 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 37.88 +1.46 59 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 35.50 +1.42 56 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 33.03 +1.30 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.81 +1.35 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.45 +1.18 48 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 26.29 +1.21 47 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 24.03 +1.01 45 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 22.07 +1.05 44 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 20.15 +0.84 44 0 229 0
29SEP26 72.50 C 0.00 0.00 0.00 18.41 +0.90 44 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 16.73 +1.33 44 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 15.11 +1.23 43 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 13.34 +0.82 42 0 6,352 0
29SEP26 82.50 C 0.00 0.00 0.00 11.92 +0.68 42 0 4,162 0
29SEP26 85.00 C 10.66 10.66 10.66 10.72 +0.70 42 30 3,106 +30
29SEP26 87.50 C 9.52 9.52 9.52 9.62 +0.68 42 30 3,054 +30
29SEP26 90.00 C 8.73 8.73 8.73 8.72 +0.75 43 1 7,084 0
29SEP26 92.50 C 0.00 0.00 0.00 7.69 +0.59 42 0 3,123 0
29SEP26 95.00 C 6.16 6.31 6.12 6.82 +0.51 42 220 9,434 0
29SEP26 97.50 C 0.00 0.00 0.00 6.08 +0.46 42 0 2,573 0
29SEP26 100.00 C 4.84 5.60 4.84 5.36 +0.42 42 288 13,969 +75
29SEP26 102.50 C 4.38 4.38 4.38 4.72 +0.38 42 73 3,813 +73
29SEP26 105.00 C 4.52 4.52 4.25 4.15 +0.34 42 10 2,509 +6
29SEP26 107.50 C 0.00 0.00 0.00 3.64 +0.31 42 0 1,564 0
29SEP26 110.00 C 0.00 0.00 0.00 3.18 +0.27 42 0 6,089 0
29SEP26 112.50 C 0.00 0.00 0.00 2.78 +0.24 42 0 677 0
29SEP26 115.00 C 0.00 0.00 0.00 2.43 +0.22 42 0 2,761 0
29SEP26 117.50 C 0.00 0.00 0.00 2.12 +0.19 42 0 5,492 0
29SEP26 120.00 C 2.00 2.37 2.00 1.84 +0.17 42 3 2,167 +1
29SEP26 122.50 C 0.00 0.00 0.00 1.60 +0.15 42 0 1,194 0
29SEP26 125.00 C 1.69 1.69 1.69 1.39 +0.13 42 2 1,286 0
29SEP26 127.50 C 0.00 0.00 0.00 1.21 +0.12 42 0 513 0
29SEP26 130.00 C 1.58 1.58 1.58 1.05 +0.11 42 1 2,443 0
29SEP26 132.50 C 0.00 0.00 0.00 0.91 +0.09 42 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.78 +0.07 42 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.68 +0.07 42 0 239 0
29SEP26 140.00 C 1.08 1.08 1.08 0.58 +0.05 42 1 671 -1
29SEP26 142.50 C 0.00 0.00 0.00 0.50 +0.05 42 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.44 +0.05 42 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.38 +0.04 42 0 94 0
29SEP26 150.00 C 0.92 0.92 0.92 0.32 +0.03 42 80 741 +80
29SEP26 152.50 C 0.00 0.00 0.00 0.28 +0.03 42 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.24 +0.03 42 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.21 +0.03 42 0 1,161 0
29SEP26 160.00 C 0.70 0.70 0.70 0.18 +0.02 42 1 702 0
30DEC26 37.00 C 0.00 0.00 0.00 50.67 +1.24 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 49.73 +1.24 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 48.93 +1.38 64 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 48.11 +1.50 65 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 46.90 +1.23 59 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 46.20 +1.43 62 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 45.31 +1.51 62 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 44.36 +1.45 60 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 43.42 +1.43 59 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 42.51 +1.48 58 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 41.58 +1.46 57 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 40.66 +1.46 57 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 39.62 +1.32 54 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 38.66 +1.26 53 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 36.44 +1.25 52 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 34.23 +1.20 50 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 32.06 +1.18 49 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 30.02 +1.14 48 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 27.93 +1.07 46 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 26.04 +1.09 46 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 24.15 +1.03 45 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 22.26 +0.83 44 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 20.78 +0.98 45 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 19.19 +0.94 44 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 17.43 +0.63 43 0 479 0
30DEC26 80.00 C 0.00 0.00 0.00 16.28 +1.01 44 0 3,221 0
30DEC26 82.50 C 0.00 0.00 0.00 14.96 +1.20 43 0 2,507 0
30DEC26 85.00 C 13.86 13.86 13.86 13.49 +0.50 42 556 6,034 +556
30DEC26 87.50 C 0.00 0.00 0.00 12.51 +0.80 43 0 1,678 0
30DEC26 90.00 C 10.73 10.73 10.73 11.40 +0.67 42 1 9,770 -1
30DEC26 92.50 C 0.00 0.00 0.00 10.46 +0.65 43 0 1,851 0
30DEC26 95.00 C 0.00 0.00 0.00 9.60 +0.61 43 0 1,839 0
30DEC26 97.50 C 8.68 8.97 8.68 8.81 +0.57 43 341 1,993 +341
30DEC26 100.00 C 7.60 8.25 7.40 8.04 +0.52 43 2,041 6,077 +888
30DEC26 102.50 C 0.00 0.00 0.00 7.33 +0.49 43 0 847 0
30DEC26 105.00 C 0.00 0.00 0.00 6.68 +0.46 43 0 1,134 0
30DEC26 107.50 C 0.00 0.00 0.00 6.07 +0.42 42 0 349 0
30DEC26 110.00 C 0.00 0.00 0.00 5.52 +0.39 42 0 1,151 0
30DEC26 112.50 C 0.00 0.00 0.00 5.02 +0.36 42 0 203 0
30DEC26 115.00 C 4.50 4.77 4.50 4.56 +0.34 42 91 474 +1
30DEC26 117.50 C 0.00 0.00 0.00 4.14 +0.31 42 0 554 0
30DEC26 120.00 C 0.00 0.00 0.00 3.76 +0.29 42 0 1,128 0
30DEC26 122.50 C 0.00 0.00 0.00 3.41 +0.27 42 0 1,009 0
30DEC26 125.00 C 0.00 0.00 0.00 3.09 +0.25 42 0 1,232 0
30DEC26 127.50 C 0.00 0.00 0.00 2.80 +0.23 42 0 1,088 0
30DEC26 130.00 C 2.82 2.82 2.82 2.53 +0.20 42 15 3,495 +15
30DEC26 132.50 C 0.00 0.00 0.00 2.30 +0.19 42 0 2,681 0
30DEC26 135.00 C 2.40 2.60 2.40 2.08 +0.17 42 27 875 +27
30DEC26 137.50 C 0.00 0.00 0.00 1.88 +0.16 42 0 509 0
30DEC26 140.00 C 2.11 2.29 2.05 1.70 +0.14 42 25 728 +24
30DEC26 142.50 C 2.15 2.15 2.15 1.54 +0.13 42 8 463 +3
30DEC26 145.00 C 1.80 1.85 1.80 1.39 +0.12 42 3 196 +2
30DEC26 147.50 C 0.00 0.00 0.00 1.26 +0.11 42 0 148 0
30DEC26 150.00 C 1.77 1.77 1.77 1.14 +0.10 42 2 996 +2
30DEC26 152.50 C 0.00 0.00 0.00 1.03 +0.09 42 0 1,345 0
30DEC26 155.00 C 1.44 1.44 1.44 0.93 +0.08 42 1 693 +1
30DEC26 157.50 C 0.00 0.00 0.00 0.85 +0.08 42 0 357 0
30DEC26 160.00 C 1.29 1.43 1.29 0.76 +0.07 42 6 1,547 +1
30MAR27 37.00 C 0.00 0.00 0.00 51.26 +1.31 60 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 50.33 +1.30 60 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 49.41 +1.32 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 48.49 +1.32 58 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 47.57 +1.31 57 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 46.66 +1.31 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 45.75 +1.30 55 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 44.85 +1.30 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 43.95 +1.29 54 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 43.06 +1.27 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 42.21 +1.30 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 41.34 +1.30 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 40.47 +1.29 52 0 0 0
30MAR27 50.00 C 39.50 39.50 39.50 39.23 +0.92 48 2 3 +2
30MAR27 52.50 C 0.00 0.00 0.00 37.32 +1.16 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 35.29 +1.18 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 33.22 +1.13 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.23 +1.09 46 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 29.32 +1.06 46 0 51 0
30MAR27 65.00 C 26.40 26.40 26.40 27.48 +1.01 45 1 3 +1
30MAR27 67.50 C 0.00 0.00 0.00 25.71 +0.95 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 24.06 +0.93 44 0 43 0
30MAR27 72.50 C 21.58 21.58 21.58 22.48 +0.90 44 1 23 +1
30MAR27 75.00 C 20.00 20.00 20.00 20.87 +0.75 43 1 445 0
30MAR27 77.50 C 0.00 0.00 0.00 19.55 +0.81 43 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 18.20 +0.82 43 0 334 0
30MAR27 82.50 C 0.00 0.00 0.00 16.94 +0.75 43 0 160 0
30MAR27 85.00 C 0.00 0.00 0.00 15.69 +0.76 42 0 143 0
30MAR27 87.50 C 0.00 0.00 0.00 14.56 +0.73 42 0 64 0
30MAR27 90.00 C 12.80 12.80 12.48 13.57 +0.72 42 59 2,007 +59
30MAR27 92.50 C 0.00 0.00 0.00 12.60 +0.65 42 0 173 0
30MAR27 95.00 C 11.01 11.01 11.01 11.68 +0.55 42 1 353 0
30MAR27 97.50 C 0.00 0.00 0.00 10.83 +0.55 42 0 197 0
30MAR27 100.00 C 0.00 0.00 0.00 10.03 +0.48 42 0 207 0
30MAR27 102.50 C 0.00 0.00 0.00 9.29 +0.44 42 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 8.59 +0.40 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 7.95 +0.38 42 0 280 0
30MAR27 110.00 C 7.51 7.51 7.44 7.35 +0.35 42 110 672 +100
30MAR27 112.50 C 0.00 0.00 0.00 6.80 +0.33 42 0 1,429 0
TOTAL CALL 39,800 612,585 +9,188
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 70 0
24APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 297 0
24APR26 77.50 P 0.00 0.00 0.00 0.02 -0.02 55 0 269 0
24APR26 80.00 P 0.15 0.21 0.10 0.08 -0.11 51 152 708 +10
24APR26 82.50 P 0.45 0.63 0.24 0.30 -0.34 50 815 870 +91
24APR26 85.00 P 1.15 1.59 0.73 0.93 -0.62 50 990 1,023 +300
24APR26 87.50 P 2.51 3.20 1.87 2.15 -0.90 50 368 279 +40
24APR26 90.00 P 0.00 0.00 0.00 3.94 -1.11 49 0 16 0
24APR26 92.50 P 0.00 0.00 0.00 6.22 -1.19 55 0 1 0
24APR26 95.00 P 10.10 10.10 9.23 8.57 -1.29 50 2 2 +2
24APR26 97.50 P 10.60 10.60 10.60 11.05 -1.30 0 2 2 +2
24APR26 100.00 P 0.00 0.00 0.00 13.55 -1.30 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 16.05 -1.41 0 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 18.55 -1.30 0 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 21.05 -1.30 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 23.55 -1.30 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 201 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 157 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 147 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 142 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 122 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 406 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 318 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 733 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,151 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,652 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,158 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,985 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 3,190 0
29APR26 75.00 P 0.09 0.09 0.09 0.02 -0.04 42 31 7,071 -28
29APR26 77.50 P 0.23 0.23 0.13 0.09 -0.09 43 142 6,655 +45
29APR26 80.00 P 0.44 0.50 0.28 0.28 -0.22 43 284 14,661 +149
29APR26 82.50 P 0.91 1.10 0.56 0.67 -0.46 41 587 5,279 +218
29APR26 85.00 P 1.70 2.13 1.29 1.44 -0.67 41 2,307 13,904 +1,098
29APR26 87.50 P 3.43 3.70 2.52 2.64 -0.85 40 222 6,059 -10
29APR26 90.00 P 5.56 5.58 4.13 4.53 -1.03 45 10 3,325 -6
29APR26 92.50 P 0.00 0.00 0.00 6.39 -1.36 41 2 3,487 -2
29APR26 95.00 P 9.00 10.17 8.49 8.69 -1.54 42 332 5,694 -332
29APR26 97.50 P 0.00 0.00 0.00 11.09 -1.28 42 6 3,950 -6
29APR26 100.00 P 14.00 15.20 13.10 13.55 -1.75 0 4 2,662 -2
29APR26 102.50 P 0.00 0.00 0.00 16.05 -1.41 0 0 217 0
29APR26 105.00 P 0.00 0.00 0.00 19.11 -1.09 98 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 21.05 -1.42 0 0 29 0
29APR26 110.00 P 0.00 0.00 0.00 23.55 -1.30 0 0 36 0
29APR26 112.50 P 0.00 0.00 0.00 26.05 -1.42 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 28.55 -1.41 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 31.05 -1.41 0 0 61 0
29APR26 120.00 P 0.00 0.00 0.00 33.55 -1.41 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 36.05 -1.41 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 38.55 -1.42 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 41.05 -1.41 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 43.55 -1.42 0 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 46.05 -1.41 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 48.55 -1.41 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 51.05 -1.30 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 53.55 -1.41 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 56.05 -1.42 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 58.55 -1.30 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 61.05 -1.30 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 63.55 -1.41 0 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 0.04 -0.04 44 0 0 0
30APR26 77.50 P 0.19 0.19 0.19 0.12 -0.12 43 100 137 +42
30APR26 80.00 P 0.59 0.59 0.36 0.35 -0.26 43 188 266 +139
30APR26 82.50 P 1.16 1.21 0.78 0.79 -0.46 42 133 74 +55
30APR26 85.00 P 2.25 2.31 1.46 1.59 -0.70 42 52 71 +6
30APR26 87.50 P 3.28 3.28 2.78 2.79 -0.92 41 6 8 +4
30APR26 90.00 P 0.00 0.00 0.00 4.63 -0.97 45 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 6.52 -1.30 43 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 8.74 -1.49 43 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 11.11 -1.28 42 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 13.56 -1.74 42 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 16.05 -1.41 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 19.11 -1.09 93 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 21.05 -1.42 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 23.55 -1.30 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 71 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 68 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 64 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 119 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 25 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 334 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 266 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 900 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 1,771 0
28MAY26 65.00 P 0.21 0.21 0.21 0.05 -0.02 41 2 1,752 0
28MAY26 67.50 P 0.25 0.25 0.25 0.11 -0.04 41 5 1,331 -5
28MAY26 70.00 P 0.43 0.43 0.37 0.22 -0.08 41 103 3,181 +86
28MAY26 72.50 P 0.56 0.56 0.56 0.42 -0.12 41 100 4,358 -100
28MAY26 75.00 P 0.94 1.00 0.73 0.73 -0.19 41 66 6,383 -45
28MAY26 77.50 P 1.33 1.47 1.16 1.16 -0.32 40 207 5,298 +165
28MAY26 80.00 P 1.93 2.13 1.70 1.73 -0.50 40 230 6,424 +135
28MAY26 82.50 P 3.11 3.11 2.42 2.55 -0.58 40 2,290 5,653 +1,419
28MAY26 85.00 P 3.94 4.33 3.40 3.58 -0.71 39 856 8,152 +792
28MAY26 87.50 P 5.60 5.62 4.90 4.90 -0.80 40 261 2,052 +73
28MAY26 90.00 P 7.00 7.00 6.10 6.38 -0.96 40 10 816 +6
28MAY26 92.50 P 8.60 8.60 8.50 8.12 -1.08 40 137 1,064 +97
28MAY26 95.00 P 11.19 11.29 11.19 10.03 -1.20 40 9 908 -7
28MAY26 97.50 P 0.00 0.00 0.00 12.07 -1.35 41 5 184 0
28MAY26 100.00 P 0.00 0.00 0.00 14.36 -1.29 43 0 89 0
28MAY26 102.50 P 0.00 0.00 0.00 16.39 -1.40 39 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 19.17 -1.03 49 0 121 0
28MAY26 107.50 P 0.00 0.00 0.00 21.46 -1.01 49 0 44 0
28MAY26 110.00 P 0.00 0.00 0.00 23.75 -1.11 47 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 26.05 -1.42 0 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 28.55 -1.41 0 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 31.06 -1.40 45 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 33.55 -1.41 0 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 36.14 -1.32 57 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 38.55 -1.42 0 0 40 0
28MAY26 127.50 P 0.00 0.00 0.00 41.05 -1.41 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 43.62 -1.35 64 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 46.05 -1.41 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 48.55 -1.41 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 51.05 -1.30 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 53.55 -1.41 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 56.05 -1.42 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 58.55 -1.30 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 61.05 -1.30 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 63.55 -1.41 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 45.00 P 0.07 0.07 0.07 0.01 0.00 53 2 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 48.00 P 0.07 0.07 0.07 0.01 0.00 48 10 50 +10
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 223 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.09 -0.03 41 0 1,540 0
29JUN26 62.50 P 0.00 0.00 0.00 0.17 -0.05 41 0 883 0
29JUN26 65.00 P 0.00 0.00 0.00 0.30 -0.08 41 0 3,230 0
29JUN26 67.50 P 0.75 0.76 0.75 0.49 -0.13 41 33 8,066 0
29JUN26 70.00 P 1.07 1.08 1.06 0.78 -0.18 41 2,255 9,658 +127
29JUN26 72.50 P 1.48 1.48 1.43 1.18 -0.25 41 2,130 7,233 +329
29JUN26 75.00 P 1.85 2.02 1.66 1.68 -0.35 41 66 18,540 +3
29JUN26 77.50 P 2.38 2.38 2.26 2.28 -0.48 40 180 10,410 -161
29JUN26 80.00 P 3.60 3.60 2.97 3.07 -0.55 40 68 22,849 -30
29JUN26 82.50 P 4.48 4.60 3.88 4.00 -0.65 40 155 8,778 -42
29JUN26 85.00 P 5.86 5.86 5.20 5.13 -0.74 40 183 11,303 -177
29JUN26 87.50 P 7.26 7.26 6.60 6.45 -0.83 40 108 5,338 -19
29JUN26 90.00 P 8.00 8.00 8.00 7.95 -0.89 40 1 9,281 0
29JUN26 92.50 P 9.71 9.71 9.71 9.64 -0.95 41 8 4,633 0
29JUN26 95.00 P 12.40 12.40 12.40 11.52 -0.77 42 8 15,790 0
29JUN26 97.50 P 0.00 0.00 0.00 13.24 -0.99 41 1 7,437 +1
29JUN26 100.00 P 16.00 16.00 16.00 14.75 -1.79 36 28 18,016 +28
29JUN26 102.50 P 0.00 0.00 0.00 17.41 -1.23 42 0 5,134 0
29JUN26 105.00 P 21.06 21.06 21.06 19.60 -1.25 42 2 16,682 0
29JUN26 107.50 P 0.00 0.00 0.00 22.19 -0.93 46 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 24.23 -1.14 44 0 9,743 0
29JUN26 112.50 P 0.00 0.00 0.00 26.68 -1.04 46 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 29.03 -1.06 47 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 31.21 -1.28 43 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 34.18 -1.14 54 0 5,575 0
29JUN26 122.50 P 0.00 0.00 0.00 36.14 -1.32 45 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 38.55 -1.42 0 0 3,236 0
29JUN26 127.50 P 0.00 0.00 0.00 41.11 -1.35 48 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 43.64 -1.33 51 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 46.05 -1.41 0 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 48.55 -1.41 0 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 51.15 -1.20 57 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 53.59 -1.37 56 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 56.15 -1.32 61 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 58.73 -1.12 66 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 61.15 -1.20 64 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 63.56 -1.40 60 0 856 0
29JUN26 152.50 P 0.00 0.00 0.00 66.15 -1.20 68 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 68.65 -1.20 69 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 71.15 -1.20 71 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 73.65 -1.20 72 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 76.15 -1.20 74 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 78.65 -1.20 75 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 81.15 -1.20 77 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 83.56 -1.29 72 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 86.14 -1.21 79 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 88.64 -1.21 81 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 91.14 -1.21 82 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 93.65 -1.20 84 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 96.05 -1.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 98.65 -1.20 87 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 101.15 -1.20 88 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 103.64 -1.21 89 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 106.14 -1.21 90 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 108.64 -1.21 91 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 111.15 -1.20 93 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 113.64 -1.21 94 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.15 -0.04 40 0 131 0
30JUL26 60.00 P 0.00 0.00 0.00 0.26 -0.06 40 0 228 0
30JUL26 62.50 P 0.00 0.00 0.00 0.42 -0.09 41 0 94 0
30JUL26 65.00 P 0.84 0.84 0.84 0.65 -0.12 41 4 120 +4
30JUL26 67.50 P 0.00 0.00 0.00 0.96 -0.17 41 0 241 0
30JUL26 70.00 P 1.47 1.47 1.47 1.36 -0.24 41 2 468 +2
30JUL26 72.50 P 2.19 2.19 2.19 1.88 -0.30 41 30 286 +30
30JUL26 75.00 P 2.81 2.81 2.81 2.48 -0.40 40 2 1,240 0
30JUL26 77.50 P 3.23 3.23 3.20 3.20 -0.48 40 2 1,086 +2
30JUL26 80.00 P 4.50 4.51 4.22 4.05 -0.55 40 84 1,906 +50
30JUL26 82.50 P 5.64 5.64 5.11 5.06 -0.64 40 130 1,041 +80
30JUL26 85.00 P 6.63 6.97 6.02 6.22 -0.72 39 1,201 3,189 +1,201
30JUL26 87.50 P 8.16 8.19 8.14 7.56 -0.79 40 60 1,397 +60
30JUL26 90.00 P 0.00 0.00 0.00 9.09 -0.81 40 0 323 0
30JUL26 92.50 P 0.00 0.00 0.00 10.73 -0.86 40 0 361 0
30JUL26 95.00 P 0.00 0.00 0.00 12.52 -0.86 41 0 3,870 0
30JUL26 97.50 P 0.00 0.00 0.00 14.31 -0.81 41 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 16.43 -0.86 42 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.40 -0.96 43 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 20.23 -1.26 41 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.66 -0.99 43 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.73 -1.16 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.98 -1.23 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 29.26 -1.25 43 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 31.58 -1.22 43 0 66 0
30JUL26 120.00 P 35.20 35.20 35.20 34.18 -1.14 46 10 10 +10
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.04 -0.01 42 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 31 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 -0.01 42 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 839 0
29SEP26 52.50 P 0.64 0.64 0.64 0.25 -0.05 42 1 386 0
29SEP26 55.00 P 0.00 0.00 0.00 0.39 -0.07 42 0 695 0
29SEP26 57.50 P 0.00 0.00 0.00 0.59 -0.08 42 0 716 0
29SEP26 60.00 P 0.00 0.00 0.00 0.85 -0.12 42 0 1,424 0
29SEP26 62.50 P 0.00 0.00 0.00 1.18 -0.16 42 0 995 0
29SEP26 65.00 P 2.00 2.00 2.00 1.58 -0.21 42 1 2,006 -1
29SEP26 67.50 P 2.45 2.45 2.45 2.11 -0.22 42 1 2,839 0
29SEP26 70.00 P 2.77 2.77 2.77 2.71 -0.30 42 30 26,313 0
29SEP26 72.50 P 3.56 3.56 3.43 3.40 -0.35 42 31 1,775 +1
29SEP26 75.00 P 4.17 4.17 4.17 4.13 -0.44 42 16 3,979 +16
29SEP26 77.50 P 0.00 0.00 0.00 4.98 -0.51 41 0 4,498 0
29SEP26 80.00 P 6.50 6.50 6.00 6.00 -0.52 41 128 11,051 +125
29SEP26 82.50 P 7.30 7.30 7.30 7.07 -0.61 41 25 6,692 0
29SEP26 85.00 P 9.00 9.00 9.00 8.27 -0.68 41 1 6,095 +1
29SEP26 87.50 P 9.62 9.63 9.62 9.67 -0.70 41 60 2,112 +30
29SEP26 90.00 P 11.19 11.26 10.94 11.11 -0.77 41 825 4,468 -207
29SEP26 92.50 P 0.00 0.00 0.00 12.64 -0.87 41 0 4,102 0
29SEP26 95.00 P 0.00 0.00 0.00 14.37 -0.76 41 0 5,594 0
29SEP26 97.50 P 0.00 0.00 0.00 15.96 -1.08 41 0 2,623 0
29SEP26 100.00 P 18.97 18.97 18.74 17.92 -1.03 42 76 6,809 -1
29SEP26 102.50 P 20.13 20.13 20.13 19.83 -1.04 42 75 3,404 -75
29SEP26 105.00 P 23.00 23.00 23.00 21.75 -1.13 42 20 2,849 +10
29SEP26 107.50 P 0.00 0.00 0.00 23.76 -1.17 42 0 728 0
29SEP26 110.00 P 27.12 27.12 25.57 26.02 -1.09 43 299 2,183 +297
29SEP26 112.50 P 0.00 0.00 0.00 28.03 -1.19 42 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 30.48 -0.95 44 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 32.51 -1.15 43 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 34.82 -1.10 44 0 326 0
29SEP26 122.50 P 0.00 0.00 0.00 37.09 -1.12 44 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 39.39 -1.14 44 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 41.75 -1.11 44 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 44.07 -1.10 44 0 129 0
29SEP26 132.50 P 0.00 0.00 0.00 46.47 -1.05 44 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 48.79 -1.17 43 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 51.15 -1.26 42 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 53.60 -1.36 42 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 56.15 -1.32 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 58.73 -1.12 47 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 61.17 -1.18 47 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 63.56 -1.40 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 66.15 -1.20 49 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 68.65 -1.20 50 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 71.15 -1.20 51 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 73.65 -1.20 53 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 0.00 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.12 -0.01 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.17 -0.02 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.21 -0.02 42 0 30 0
30DEC26 45.00 P 0.69 0.69 0.69 0.25 -0.02 42 30 15,323 -30
30DEC26 46.00 P 0.00 0.00 0.00 0.29 -0.04 42 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.35 -0.04 42 0 343 0
30DEC26 48.00 P 0.00 0.00 0.00 0.41 -0.04 42 0 208 0
30DEC26 49.00 P 0.00 0.00 0.00 0.46 -0.06 42 0 336 0
30DEC26 50.00 P 1.03 1.03 1.03 0.55 -0.06 42 120 332 +60
30DEC26 52.50 P 0.00 0.00 0.00 0.76 -0.09 42 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.06 -0.10 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.41 -0.14 42 0 412 0
30DEC26 60.00 P 0.00 0.00 0.00 1.83 -0.16 42 0 1,360 0
30DEC26 62.50 P 0.00 0.00 0.00 2.35 -0.20 42 0 966 0
30DEC26 65.00 P 3.08 3.08 3.08 2.92 -0.25 42 100 1,680 +100
30DEC26 67.50 P 3.67 3.67 3.67 3.63 -0.26 42 100 597 0
30DEC26 70.00 P 4.37 4.37 4.37 4.35 -0.35 42 13 20,777 0
30DEC26 72.50 P 5.15 5.17 5.15 5.13 -0.44 42 25 1,828 0
30DEC26 75.00 P 6.25 6.25 6.25 5.99 -0.48 42 2 2,040 +2
30DEC26 77.50 P 0.00 0.00 0.00 6.95 -0.52 41 0 2,685 0
30DEC26 80.00 P 8.54 8.54 8.54 7.99 -0.58 41 1 10,267 +1
30DEC26 82.50 P 0.00 0.00 0.00 9.16 -0.61 41 0 3,111 0
30DEC26 85.00 P 10.67 10.67 10.44 10.41 -0.67 41 803 8,240 +803
30DEC26 87.50 P 12.49 12.49 12.49 11.76 -0.72 41 100 1,099 0
30DEC26 90.00 P 13.11 13.11 13.11 13.20 -0.78 41 2 8,333 0
30DEC26 92.50 P 0.00 0.00 0.00 14.68 -0.88 41 0 1,932 0
30DEC26 95.00 P 16.77 16.77 16.20 16.29 -0.97 41 61 2,802 +30
30DEC26 97.50 P 0.00 0.00 0.00 18.04 -0.91 41 0 2,125 0
30DEC26 100.00 P 19.97 20.77 19.97 19.84 -0.93 41 31 4,557 +30
30DEC26 102.50 P 0.00 0.00 0.00 21.65 -1.00 41 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 23.50 -1.09 41 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 25.46 -1.06 41 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 27.38 -1.19 41 0 1,267 0
30DEC26 112.50 P 0.00 0.00 0.00 29.48 -1.15 42 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 31.56 -1.17 42 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 33.67 -1.20 42 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 35.81 -1.23 42 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 38.06 -1.17 42 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 40.51 -0.92 43 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 42.73 -1.14 43 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 44.84 -1.43 42 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 47.28 -1.43 43 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 49.44 -1.68 42 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 51.75 -1.76 42 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 54.17 -1.68 43 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 56.37 -1.85 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 58.73 -1.83 40 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 61.17 -1.73 40 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 63.69 -1.54 42 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 66.15 -1.40 42 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 68.65 -1.27 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 71.15 -1.20 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 73.65 -1.20 45 0 140 0
30MAR27 37.00 P 0.00 0.00 0.00 0.13 -0.02 41 0 95 0
30MAR27 38.00 P 0.00 0.00 0.00 0.15 -0.03 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.18 -0.04 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.26 -0.04 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.31 -0.05 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.37 -0.05 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.43 -0.05 41 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.49 -0.08 41 0 34 0
30MAR27 46.00 P 0.00 0.00 0.00 0.57 -0.08 41 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.66 -0.08 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.75 -0.08 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.84 -0.12 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 0.96 -0.12 41 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.28 -0.14 42 0 189 0
30MAR27 55.00 P 0.00 0.00 0.00 1.68 -0.17 42 0 149 0
30MAR27 57.50 P 0.00 0.00 0.00 2.11 -0.23 42 0 321 0
30MAR27 60.00 P 0.00 0.00 0.00 2.67 -0.24 42 0 182 0
30MAR27 62.50 P 0.00 0.00 0.00 3.25 -0.31 42 0 302 0
30MAR27 65.00 P 4.42 4.42 4.42 3.98 -0.32 42 2 165 0
30MAR27 67.50 P 0.00 0.00 0.00 4.72 -0.39 42 0 226 0
30MAR27 70.00 P 0.00 0.00 0.00 5.58 -0.43 42 1 441 +1
30MAR27 72.50 P 0.00 0.00 0.00 6.43 -0.47 41 0 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.34 -0.53 41 0 713 0
30MAR27 77.50 P 8.94 8.94 8.94 8.36 -0.52 41 1 415 0
30MAR27 80.00 P 10.02 10.02 9.51 9.48 -0.54 41 16 1,073 +16
30MAR27 82.50 P 0.00 0.00 0.00 10.67 -0.62 41 0 180 0
30MAR27 85.00 P 12.08 12.08 12.00 11.95 -0.60 41 12 53 -9
30MAR27 87.50 P 0.00 0.00 0.00 13.29 -0.69 40 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 14.72 -0.75 40 0 1,563 0
30MAR27 92.50 P 0.00 0.00 0.00 16.24 -0.80 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 17.89 -0.78 41 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 19.47 -0.89 40 0 66 0
30MAR27 100.00 P 22.00 22.00 22.00 21.15 -1.09 40 2 306 +2
30MAR27 102.50 P 0.00 0.00 0.00 23.00 -0.97 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 24.84 -0.61 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.74 -1.06 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.69 -0.64 41 0 37 0
30MAR27 112.50 P 0.00 0.00 0.00 30.66 -1.11 41 0 465 0
TOTAL PUT 20,790 594,767 +7,141
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$ 11.54
29APR26 8.25 C 0.00 0.00 0.00 3.29 -0.03 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.04 -0.03 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.29 -0.04 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.80 -0.03 53 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.55 -0.03 46 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 1.05 -0.03 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.59 -0.03 32 0 67 0
29APR26 11.50 C 0.00 0.00 0.00 0.24 -0.04 31 0 184 0
29APR26 12.00 C 0.10 0.10 0.05 0.06 -0.03 30 400 328 +91
29APR26 12.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 74 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 83 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 108 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 115 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.31 -0.03 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.06 -0.03 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.80 -0.08 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.55 -0.09 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.31 -0.09 34 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.06 -0.04 29 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.82 -0.04 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.59 -0.03 35 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 1.15 -0.03 34 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.75 -0.08 32 0 117 0
28MAY26 11.50 C 0.00 0.00 0.00 0.46 -0.07 33 0 432 0
28MAY26 12.00 C 0.29 0.29 0.29 0.26 -0.04 33 34 260 +34
28MAY26 12.50 C 0.14 0.14 0.14 0.14 -0.02 34 83 160 +5
28MAY26 13.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 0.00 37 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 42 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.55 -0.04 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.31 -0.03 45 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.06 -0.03 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.80 -0.09 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.55 -0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.31 -0.09 30 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.07 -0.03 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.83 -0.03 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.60 -0.04 32 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.19 -0.03 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.82 -0.07 32 0 25 0
29JUN26 11.50 C 0.00 0.00 0.00 0.55 -0.06 32 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.36 -0.04 32 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.23 -0.03 32 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 508 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 0.00 34 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 34 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 49 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 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 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.31 -0.03 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.06 -0.07 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.56 -0.09 31 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.32 -0.09 32 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.08 -0.04 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.86 -0.03 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.65 -0.02 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.27 -0.02 34 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.95 -0.02 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.68 -0.06 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.49 -0.04 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.36 -0.02 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.18 0.00 34 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 0.00 35 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.31 -0.08 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.06 -0.09 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.80 -0.10 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.58 -0.09 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.35 -0.09 32 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.13 -0.08 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.99 -0.03 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.81 -0.03 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.49 -0.03 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.18 -0.06 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.96 -0.02 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.77 -0.02 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.61 -0.02 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 -0.02 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.38 -0.01 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.02 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.02 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.01 36 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.01 36 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.33 -0.06 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.11 -0.04 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.90 -0.02 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.63 -0.06 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.43 -0.05 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.26 -0.04 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.16 -0.04 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.00 -0.04 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.71 -0.04 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.41 -0.04 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.19 -0.04 33 0 12 0
30DEC26 12.00 C 0.00 0.00 0.00 1.00 -0.03 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.84 -0.03 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 -0.03 34 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.58 -0.02 34 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 -0.03 34 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.39 -0.03 34 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.32 -0.03 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.27 -0.02 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.01 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.02 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.04 -0.01 34 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 3.41 -0.03 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.21 -0.03 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.02 -0.04 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.84 -0.04 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.59 -0.11 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.44 -0.10 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.35 +0.04 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.14 -0.03 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.93 -0.03 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.63 -0.03 33 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.42 -0.02 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.22 -0.03 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.06 -0.02 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.91 -0.02 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.78 -0.02 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.67 -0.02 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.49 -0.02 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.42 -0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.37 -0.02 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.32 -0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.01 34 0 8 0
TOTAL CALL 517 19,070 +130
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 125 0
29APR26 11.00 P 0.00 0.00 0.00 0.05 0.00 33 0 485 0
29APR26 11.50 P 0.20 0.20 0.20 0.21 +0.02 34 3 341 -3
29APR26 12.00 P 0.00 0.00 0.00 0.52 +0.03 31 0 167 0
29APR26 12.50 P 0.00 0.00 0.00 0.97 +0.03 33 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.46 +0.03 0 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 1.96 +0.03 0 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.01 +0.08 101 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.51 +0.08 113 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.96 +0.03 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.46 +0.03 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.96 +0.03 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.46 +0.03 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.96 +0.03 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.46 +0.03 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.96 +0.03 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 0.01 -0.01 35 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.01 35 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 36 0 91 0
28MAY26 9.75 P 0.07 0.07 0.07 0.06 0.00 35 50 50 +50
28MAY26 10.00 P 0.10 0.10 0.10 0.09 -0.01 34 25 323 +25
28MAY26 10.50 P 0.21 0.21 0.21 0.21 0.00 35 5 382 +5
28MAY26 11.00 P 0.00 0.00 0.00 0.40 +0.02 35 0 118 0
28MAY26 11.50 P 0.62 0.62 0.62 0.67 +0.04 35 34 66 +1
28MAY26 12.00 P 0.00 0.00 0.00 1.00 +0.04 35 0 209 0
28MAY26 12.50 P 0.00 0.00 0.00 1.39 +0.01 34 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 1.84 +0.02 34 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.34 +0.09 41 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 2.83 +0.09 45 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.33 +0.10 51 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.78 +0.06 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.34 +0.09 63 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.84 +0.09 68 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.34 +0.09 73 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.83 +0.08 75 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.28 +0.03 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.83 +0.09 83 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.33 +0.09 87 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 0.02 +0.01 35 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.07 0.00 34 0 0 0
29JUN26 9.50 P 0.11 0.11 0.11 0.09 -0.01 33 4 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 33 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.19 0.00 33 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.33 0.00 33 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.54 +0.03 33 0 88 0
29JUN26 11.50 P 0.00 0.00 0.00 0.81 +0.04 34 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.13 +0.05 33 0 211 0
29JUN26 12.50 P 0.00 0.00 0.00 1.51 +0.03 34 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 1.91 +0.02 33 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.40 +0.09 37 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.86 +0.09 38 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.34 +0.09 40 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.83 +0.09 42 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.34 +0.09 48 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.84 +0.09 51 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.34 +0.09 55 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.83 +0.08 56 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.29 +0.04 49 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.83 +0.09 63 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.33 +0.09 66 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.77 +0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.27 +0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.83 +0.09 74 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.77 +0.03 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.77 +0.03 59 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.83 +0.10 89 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.82 +0.09 91 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 0.00 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 +0.01 35 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 0.13 +0.01 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.17 +0.01 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.29 +0.02 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.45 +0.01 34 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.66 +0.02 33 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.95 +0.06 34 0 1 0
30JUL26 12.00 P 0.00 0.00 0.00 1.23 +0.01 33 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 1.60 +0.02 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.00 +0.03 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.45 +0.07 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.90 +0.07 36 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.37 +0.09 37 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.85 +0.07 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.34 +0.09 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.84 +0.09 44 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 0.00 36 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 0.00 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.28 0.00 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 0.00 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.42 0.00 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.51 +0.01 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.70 0.00 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.94 0.00 36 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.22 +0.01 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.54 +0.01 37 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 1.83 -0.04 36 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.26 +0.01 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.67 +0.02 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.10 +0.02 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.55 +0.02 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.01 +0.02 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.49 +0.03 44 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 4.97 +0.02 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.47 +0.03 49 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 5.97 +0.03 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.48 +0.04 55 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.98 +0.06 57 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.49 +0.08 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.96 +0.05 60 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.45 +0.05 62 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.97 +0.08 65 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.94 +0.07 67 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.94 +0.09 70 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.83 +0.10 63 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 0.00 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 -0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 -0.01 35 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.35 -0.01 35 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.42 -0.01 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.49 -0.01 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.58 -0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.67 -0.01 35 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.88 -0.01 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.13 -0.01 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.41 -0.01 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.72 -0.01 35 0 120 0
30DEC26 12.50 P 0.00 0.00 0.00 2.06 0.00 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.43 0.00 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.82 +0.01 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.22 0.00 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.66 +0.01 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.10 +0.01 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.56 +0.02 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.03 +0.02 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.51 +0.02 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.00 +0.06 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.48 +0.04 45 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.98 +0.06 48 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.49 +0.08 50 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.96 +0.05 50 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.45 +0.05 51 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.97 +0.08 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.94 +0.07 56 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.94 +0.09 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.83 +0.10 54 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 -0.01 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.34 0.00 34 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.40 -0.01 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.47 -0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.64 0.00 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 0.00 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.83 0.00 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.05 0.00 35 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.31 0.00 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.59 0.00 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.89 0.00 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.23 0.00 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.59 +0.01 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.96 +0.01 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.36 +0.01 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.66 +0.01 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.10 +0.01 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.65 +0.11 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.11 +0.10 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.57 +0.08 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.00 +0.06 39 0 0 0
TOTAL PUT 121 5,369 +78
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$ 32.40
24APR26 22.00 C 0.00 0.00 0.00 10.41 +0.06 164 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 9.41 0.00 146 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 8.41 +0.01 129 0 0 0
24APR26 25.00 C 0.00 0.00 0.00 7.41 +0.06 112 0 0 0
24APR26 26.00 C 0.00 0.00 0.00 6.41 0.00 96 0 0 0
24APR26 27.00 C 0.00 0.00 0.00 5.41 +0.08 81 0 0 0
24APR26 28.00 C 0.00 0.00 0.00 4.42 +0.08 77 0 0 0
24APR26 29.00 C 0.00 0.00 0.00 3.43 +0.08 66 0 60 0
24APR26 30.00 C 0.00 0.00 0.00 2.51 +0.11 69 0 63 0
24APR26 31.00 C 1.38 1.49 1.37 1.51 -0.04 47 112 692 -48
24APR26 32.00 C 0.85 0.85 0.56 0.76 -0.05 45 508 1,005 -214
24APR26 33.00 C 0.28 0.40 0.21 0.31 -0.03 47 1,699 2,463 +160
24APR26 34.00 C 0.14 0.16 0.07 0.12 0.00 51 909 945 +57
24APR26 35.00 C 0.07 0.07 0.03 0.04 -0.01 53 196 633 +186
24APR26 36.00 C 0.00 0.00 0.00 0.02 0.00 60 0 120 0
24APR26 37.00 C 0.01 0.01 0.01 0.01 0.00 66 1 50 -1
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 16.41 +0.04 156 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 15.91 +0.04 148 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 15.41 +0.04 139 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 14.91 +0.04 131 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 14.41 +0.04 122 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.91 +0.04 113 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 13.41 +0.08 101 0 1,070 0
29APR26 19.50 C 0.00 0.00 0.00 12.90 +0.03 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.41 +0.03 0 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 11.40 +0.02 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.41 +0.02 0 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 9.41 0.00 0 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 8.41 +0.01 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.41 +0.06 0 0 360 0
29APR26 26.00 C 0.00 0.00 0.00 6.42 +0.01 61 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.42 +0.08 51 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 4.43 +0.07 48 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 3.46 +0.06 46 0 219 0
29APR26 30.00 C 2.67 2.67 2.27 2.51 +0.06 41 101 1,076 +35
29APR26 31.00 C 1.60 1.68 1.60 1.68 +0.04 41 4 3,229 0
29APR26 32.00 C 1.02 1.02 0.79 0.97 +0.01 39 1,423 7,482 -234
29APR26 33.00 C 0.57 0.61 0.41 0.52 -0.03 40 2,028 6,014 +1,182
29APR26 34.00 C 0.29 0.29 0.20 0.26 -0.06 41 1,105 5,501 +58
29APR26 35.00 C 0.15 0.15 0.11 0.13 -0.05 44 1,061 10,476 +756
29APR26 36.00 C 0.08 0.08 0.07 0.07 -0.03 47 12 6,253 -2
29APR26 37.00 C 0.04 0.05 0.04 0.04 -0.02 50 24 4,784 +6
29APR26 38.00 C 0.03 0.03 0.03 0.02 -0.02 52 32 5,315 +31
29APR26 39.00 C 0.02 0.02 0.02 0.01 -0.02 53 51 3,635 +48
29APR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 4,553 0
29APR26 41.00 C 0.02 0.02 0.02 0.01 0.00 66 1 2,624 -1
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,424 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,350 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,300 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,705 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,944 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 98 0 916 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1,465 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 108 0 585 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 112 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 123 0 2,474 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 134 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 143 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 153 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 161 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 170 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 178 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 185 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 193 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 200 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 213 0 253 0
30APR26 23.00 C 0.00 0.00 0.00 9.42 +0.01 86 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 8.41 +0.01 0 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 7.43 +0.04 74 0 0 0
30APR26 26.00 C 0.00 0.00 0.00 6.42 +0.01 55 0 0 0
30APR26 27.00 C 0.00 0.00 0.00 5.42 +0.07 46 0 0 0
30APR26 28.00 C 0.00 0.00 0.00 4.43 +0.05 44 0 0 0
30APR26 29.00 C 0.00 0.00 0.00 3.47 +0.04 45 0 0 0
30APR26 30.00 C 0.00 0.00 0.00 2.56 +0.05 44 0 0 0
30APR26 31.00 C 1.63 1.63 1.63 1.68 -0.02 38 2 3 +2
30APR26 32.00 C 0.96 1.10 0.89 0.99 -0.06 37 231 112 +81
30APR26 33.00 C 0.58 0.58 0.47 0.55 -0.03 39 597 684 +397
30APR26 34.00 C 0.24 0.25 0.24 0.30 -0.02 41 45 56 +11
30APR26 35.00 C 0.15 0.16 0.13 0.16 -0.02 44 21 88 +8
30APR26 36.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 26 0
30APR26 37.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 1 0
30APR26 39.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 20 0
30APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 16.45 +0.06 88 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 15.96 +0.05 90 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 15.45 +0.06 79 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 14.95 +0.05 74 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 14.44 +0.02 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.97 +0.05 78 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 13.46 +0.04 69 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 12.97 +0.04 70 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.45 +0.04 52 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.48 +0.04 63 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.46 +0.03 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.42 -0.05 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.53 0.00 53 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.56 +0.05 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.60 +0.05 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.61 +0.05 41 0 31 0
28MAY26 28.00 C 0.00 0.00 0.00 4.66 +0.01 37 0 12 0
28MAY26 29.00 C 0.00 0.00 0.00 3.89 +0.02 40 0 38 0
28MAY26 30.00 C 3.15 3.15 2.96 3.03 -0.09 37 7 564 0
28MAY26 31.00 C 2.39 2.43 2.39 2.43 +0.04 39 7 810 0
28MAY26 32.00 C 1.92 1.92 1.65 1.81 0.00 38 92 3,318 -7
28MAY26 33.00 C 1.44 1.44 1.22 1.34 0.00 38 217 3,125 +98
28MAY26 34.00 C 0.99 0.99 0.90 0.96 -0.02 38 705 2,403 +259
28MAY26 35.00 C 0.78 0.78 0.66 0.71 -0.02 39 467 4,183 -65
28MAY26 36.00 C 0.51 0.51 0.48 0.49 -0.04 39 194 1,936 +19
28MAY26 37.00 C 0.38 0.39 0.36 0.34 -0.03 39 53 1,611 +3
28MAY26 38.00 C 0.28 0.29 0.28 0.23 -0.03 39 141 2,162 +51
28MAY26 39.00 C 0.20 0.20 0.20 0.15 -0.03 39 1 2,052 +1
28MAY26 40.00 C 0.17 0.17 0.15 0.10 -0.02 40 33 5,328 -3
28MAY26 41.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 1,215 0
28MAY26 42.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 1,094 0
28MAY26 43.00 C 0.08 0.08 0.08 0.03 -0.01 41 3 2,013 0
28MAY26 44.00 C 0.07 0.07 0.06 0.02 -0.01 41 60 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 3,186 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 233 0
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 50 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 0 657 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 250 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 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 71 0 181 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 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 82 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 89 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 16.47 +0.01 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 15.96 +0.03 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.45 -0.02 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.95 -0.02 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.44 -0.03 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.97 +0.02 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.46 0.00 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.97 -0.03 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.45 -0.01 0 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 11.48 -0.05 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.50 -0.06 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.53 -0.03 37 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.58 -0.06 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.63 -0.10 38 0 2,255 0
29JUN26 26.00 C 0.00 0.00 0.00 6.72 -0.04 38 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 5.85 -0.04 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.01 -0.02 37 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 4.24 -0.02 37 0 56 0
29JUN26 30.00 C 0.00 0.00 0.00 3.54 -0.01 37 0 421 0
29JUN26 31.00 C 0.00 0.00 0.00 2.91 -0.01 37 0 5,576 0
29JUN26 32.00 C 2.23 2.30 2.23 2.34 -0.02 36 36 6,299 -30
29JUN26 33.00 C 1.92 1.99 1.80 1.88 -0.01 37 79 4,093 +79
29JUN26 34.00 C 1.42 1.50 1.42 1.50 +0.01 37 180 8,480 -50
29JUN26 35.00 C 1.27 1.27 1.16 1.19 +0.01 37 140 5,271 +53
29JUN26 36.00 C 1.02 1.02 0.87 0.95 +0.03 38 143 5,683 +100
29JUN26 37.00 C 0.82 0.82 0.71 0.75 +0.04 38 63 3,086 -32
29JUN26 38.00 C 0.58 0.61 0.57 0.59 +0.06 39 229 6,195 +203
29JUN26 39.00 C 0.48 0.48 0.48 0.46 +0.06 39 100 1,908 -6
29JUN26 40.00 C 0.37 0.40 0.37 0.36 +0.07 40 209 12,774 -17
29JUN26 41.00 C 0.32 0.32 0.32 0.28 +0.06 40 40 5,752 +10
29JUN26 42.00 C 0.27 0.27 0.27 0.21 +0.05 40 30 5,138 -16
29JUN26 43.00 C 0.22 0.22 0.22 0.17 +0.06 41 15 2,897 0
29JUN26 44.00 C 0.00 0.00 0.00 0.13 +0.05 41 0 4,852 0
29JUN26 45.00 C 0.15 0.15 0.15 0.10 +0.04 41 14 15,073 0
29JUN26 46.00 C 0.00 0.00 0.00 0.08 +0.04 42 0 1,396 0
29JUN26 47.00 C 0.12 0.12 0.12 0.06 +0.03 42 200 1,803 0
29JUN26 48.00 C 0.00 0.00 0.00 0.05 +0.03 42 0 6,250 0
29JUN26 49.00 C 0.08 0.11 0.08 0.04 +0.03 43 134 3,751 +120
29JUN26 50.00 C 0.08 0.08 0.08 0.03 +0.02 43 8 27,506 -1
29JUN26 52.50 C 0.04 0.04 0.04 0.02 +0.01 45 1 4,330 0
29JUN26 55.00 C 0.05 0.05 0.05 0.01 0.00 45 180 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 0.01 0.01 0.01 0.01 0.00 51 2 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 63 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 70 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 76 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 78 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 82 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 84 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 87 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 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 94 0 1,326 0
30JUL26 22.00 C 0.00 0.00 0.00 10.64 -0.01 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.68 -0.01 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.76 -0.08 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.85 -0.08 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.98 -0.08 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.13 +0.09 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.33 +0.06 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.60 +0.05 37 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 3.94 +0.04 37 0 1,292 0
30JUL26 31.00 C 0.00 0.00 0.00 3.33 -0.01 37 0 2,607 0
30JUL26 32.00 C 2.75 2.75 2.75 2.80 +0.04 37 10 982 0
30JUL26 33.00 C 2.24 2.24 2.22 2.33 0.00 37 11 783 +1
30JUL26 34.00 C 1.83 1.91 1.83 1.93 -0.02 37 51 979 +51
30JUL26 35.00 C 1.64 1.64 1.56 1.60 -0.02 37 19 1,023 +13
30JUL26 36.00 C 1.25 1.34 1.25 1.34 -0.01 37 289 982 +249
30JUL26 37.00 C 1.04 1.04 1.04 1.11 0.00 38 10 1,335 +10
30JUL26 38.00 C 0.89 0.89 0.89 0.93 +0.02 38 27 1,443 +27
30JUL26 39.00 C 0.00 0.00 0.00 0.77 +0.02 39 0 2,760 0
30JUL26 40.00 C 0.61 0.61 0.61 0.64 +0.03 39 34 391 -34
30JUL26 41.00 C 0.00 0.00 0.00 0.53 +0.03 40 0 66 0
30JUL26 42.00 C 0.46 0.46 0.44 0.44 +0.04 40 5 21 +5
30JUL26 43.00 C 0.00 0.00 0.00 0.36 +0.03 40 0 1,201 0
30JUL26 44.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 153 0
30JUL26 46.00 C 0.00 0.00 0.00 0.21 +0.03 41 0 2 0
30JUL26 47.00 C 0.00 0.00 0.00 0.17 +0.02 41 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.15 +0.03 42 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.12 +0.02 42 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 693 0
29SEP26 16.00 C 0.00 0.00 0.00 16.58 -0.03 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 16.11 -0.01 47 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 15.62 -0.02 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 15.14 -0.06 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.67 -0.04 47 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 14.20 -0.01 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.72 0.00 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.24 -0.02 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.78 -0.09 46 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.84 -0.08 44 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.92 -0.09 43 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 10.03 -0.08 42 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 9.16 -0.06 41 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 8.30 -0.09 40 0 6 0
29SEP26 26.00 C 0.00 0.00 0.00 7.49 -0.05 40 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.71 -0.08 39 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 5.99 +0.09 39 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 5.26 +0.02 37 0 8 0
29SEP26 30.00 C 0.00 0.00 0.00 4.64 -0.01 37 0 111 0
29SEP26 31.00 C 0.00 0.00 0.00 4.05 -0.05 37 0 1,090 0
29SEP26 32.00 C 3.50 3.54 3.50 3.60 +0.01 38 2 236 +2
29SEP26 33.00 C 3.12 3.12 3.06 3.12 -0.01 37 4 4,256 0
29SEP26 34.00 C 2.68 2.68 2.68 2.71 -0.03 37 3 1,520 0
29SEP26 35.00 C 2.28 2.33 2.28 2.33 -0.04 37 23 3,277 +3
29SEP26 36.00 C 0.00 0.00 0.00 2.07 -0.02 38 0 9,245 0
29SEP26 37.00 C 0.00 0.00 0.00 1.81 -0.01 38 0 2,289 0
29SEP26 38.00 C 1.54 1.54 1.54 1.56 -0.01 38 1 7,452 +1
29SEP26 39.00 C 1.36 1.38 1.36 1.34 -0.02 38 13 8,250 +13
29SEP26 40.00 C 1.28 1.30 1.20 1.16 -0.01 38 23 4,314 +23
29SEP26 41.00 C 1.04 1.04 1.04 0.99 -0.02 38 4 1,381 0
29SEP26 42.00 C 0.91 0.91 0.91 0.85 -0.02 39 1 1,410 +1
29SEP26 43.00 C 0.00 0.00 0.00 0.73 -0.02 39 0 1,501 0
29SEP26 44.00 C 0.00 0.00 0.00 0.62 -0.02 39 0 2,763 0
29SEP26 45.00 C 0.62 0.67 0.62 0.53 -0.02 39 161 3,318 +80
29SEP26 46.00 C 0.00 0.00 0.00 0.46 -0.02 39 0 1,880 0
29SEP26 47.00 C 0.00 0.00 0.00 0.39 -0.02 39 0 1,428 0
29SEP26 48.00 C 0.00 0.00 0.00 0.33 -0.02 39 0 2,099 0
29SEP26 49.00 C 0.00 0.00 0.00 0.29 -0.01 39 0 2,485 0
29SEP26 50.00 C 0.00 0.00 0.00 0.24 -0.02 39 0 19,825 0
29SEP26 52.50 C 0.00 0.00 0.00 0.17 -0.01 40 0 3,192 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 7,889 0
29SEP26 57.50 C 0.20 0.20 0.20 0.08 -0.01 40 1 712 +1
29SEP26 60.00 C 0.00 0.00 0.00 0.06 0.00 41 0 6,825 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 40 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 16.84 -0.02 51 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 16.37 -0.04 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.91 -0.01 50 0 123 0
30DEC26 17.50 C 0.00 0.00 0.00 15.44 -0.02 49 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 14.97 -0.03 48 0 36 0
30DEC26 18.50 C 0.00 0.00 0.00 14.51 -0.05 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 14.05 -0.05 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.60 -0.05 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.15 -0.02 45 0 116 0
30DEC26 21.00 C 0.00 0.00 0.00 12.27 0.00 44 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.42 +0.04 44 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.57 +0.06 43 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 9.76 +0.07 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.96 +0.06 41 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 8.21 +0.05 40 0 44 0
30DEC26 27.00 C 0.00 0.00 0.00 7.50 +0.05 40 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 6.75 -0.05 38 0 24 0
30DEC26 29.00 C 0.00 0.00 0.00 6.19 0.00 39 0 62 0
30DEC26 30.00 C 5.52 5.52 5.52 5.44 +0.01 37 1 1,590 0
30DEC26 31.00 C 0.00 0.00 0.00 4.97 +0.02 37 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 4.46 +0.12 37 0 142 0
30DEC26 33.00 C 4.09 4.09 4.07 4.13 -0.04 38 10 1,840 +8
30DEC26 34.00 C 3.62 3.69 3.62 3.72 -0.01 38 11 784 +3
30DEC26 35.00 C 3.31 3.31 3.28 3.35 -0.04 38 41 1,699 0
30DEC26 36.00 C 0.00 0.00 0.00 3.05 +0.02 39 0 7,307 0
30DEC26 37.00 C 0.00 0.00 0.00 2.72 -0.03 39 0 6,011 0
30DEC26 38.00 C 2.45 2.45 2.45 2.47 0.00 39 1 4,230 +1
30DEC26 39.00 C 0.00 0.00 0.00 2.22 0.00 39 0 1,465 0
30DEC26 40.00 C 0.00 0.00 0.00 1.99 -0.01 39 1 1,413 +1
30DEC26 41.00 C 0.00 0.00 0.00 1.79 -0.01 39 0 2,264 0
30DEC26 42.00 C 1.64 1.67 1.64 1.61 0.00 39 54 2,116 +51
30DEC26 43.00 C 0.00 0.00 0.00 1.44 -0.01 39 0 495 0
30DEC26 44.00 C 1.42 1.42 1.42 1.29 -0.01 39 3 628 +3
30DEC26 45.00 C 1.27 1.27 1.27 1.16 -0.01 39 19 3,634 +18
30DEC26 46.00 C 0.00 0.00 0.00 1.04 -0.01 39 0 309 0
30DEC26 47.00 C 0.00 0.00 0.00 0.93 -0.01 39 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 0.84 -0.01 40 0 192 0
30DEC26 49.00 C 0.00 0.00 0.00 0.75 -0.01 40 0 284 0
30DEC26 50.00 C 0.83 0.83 0.82 0.68 -0.01 40 38 5,124 +36
30DEC26 52.50 C 0.00 0.00 0.00 0.52 -0.01 40 0 2,069 0
30DEC26 55.00 C 0.57 0.57 0.57 0.40 -0.01 40 30 1,771 +30
30DEC26 57.50 C 0.49 0.49 0.49 0.31 -0.01 40 30 417 +30
30DEC26 60.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 548 0
30DEC26 62.50 C 0.00 0.00 0.00 0.19 0.00 41 0 338 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 0.25 0.25 0.25 0.10 0.00 42 2 1,977 +2
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 0.06 -0.01 42 0 602 0
30DEC26 77.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 743 0
30MAR27 16.00 C 17.14 17.14 17.14 17.14 +0.05 52 1 7 +1
30MAR27 16.50 C 0.00 0.00 0.00 16.63 +0.01 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 16.17 -0.01 49 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 15.73 -0.02 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 15.27 -0.05 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.84 -0.11 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.40 -0.03 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.97 -0.11 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.66 -0.09 48 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 12.70 -0.11 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.88 -0.04 43 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.08 -0.11 43 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 10.31 -0.10 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 9.58 -0.09 41 0 158 0
30MAR27 26.00 C 0.00 0.00 0.00 8.85 -0.06 41 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 8.17 -0.09 40 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.54 -0.07 40 0 58 0
30MAR27 29.00 C 0.00 0.00 0.00 6.93 -0.06 39 0 10 0
30MAR27 30.00 C 6.27 6.27 6.27 6.35 -0.04 39 5 1,007 +5
30MAR27 31.00 C 0.00 0.00 0.00 5.90 -0.04 39 0 512 0
30MAR27 32.00 C 5.29 5.29 5.29 5.45 +0.06 39 2 370 0
30MAR27 33.00 C 4.83 4.83 4.83 4.93 +0.03 39 2 5,945 0
30MAR27 34.00 C 4.39 4.39 4.39 4.52 0.00 39 5 6,881 +5
30MAR27 35.00 C 4.15 4.15 4.15 4.14 +0.01 39 3 1,459 +3
30MAR27 36.00 C 0.00 0.00 0.00 3.77 -0.03 38 0 368 0
30MAR27 37.00 C 0.00 0.00 0.00 3.49 0.00 39 0 61 0
30MAR27 38.00 C 3.18 3.18 3.18 3.19 -0.02 39 1 1,068 +1
30MAR27 39.00 C 0.00 0.00 0.00 2.91 -0.03 39 0 12 0
30MAR27 40.00 C 2.63 2.66 2.63 2.66 -0.04 39 815 1,572 +815
30MAR27 41.00 C 0.00 0.00 0.00 2.43 -0.05 39 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.22 -0.06 39 0 175 0
30MAR27 43.00 C 0.00 0.00 0.00 2.02 -0.07 39 0 211 0
30MAR27 44.00 C 0.00 0.00 0.00 1.85 -0.07 39 0 275 0
30MAR27 45.00 C 1.83 1.83 1.83 1.69 -0.07 39 11 2,294 0
30MAR27 46.00 C 0.00 0.00 0.00 1.54 -0.08 39 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 1.40 -0.09 39 0 63 0
30MAR27 48.00 C 0.00 0.00 0.00 1.28 -0.09 39 0 21 0
30MAR27 49.00 C 0.00 0.00 0.00 1.17 -0.09 39 0 19 0
30MAR27 50.00 C 1.33 1.33 1.26 1.07 -0.09 39 21 1,159 +2
TOTAL CALL 15,745 569,647 +4,748
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
24APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
24APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 27.00 P 0.02 0.02 0.02 0.01 0.00 89 1 18 -1
24APR26 28.00 P 0.01 0.01 0.01 0.01 0.00 73 1 22 0
24APR26 29.00 P 0.02 0.02 0.02 0.02 0.00 64 120 160 +80
24APR26 30.00 P 0.05 0.06 0.04 0.04 -0.03 54 125 945 -38
24APR26 31.00 P 0.15 0.18 0.11 0.12 -0.07 49 150 509 +27
24APR26 32.00 P 0.36 0.50 0.33 0.33 -0.11 43 553 360 -51
24APR26 33.00 P 0.91 1.05 0.91 0.89 -0.12 45 19 156 0
24APR26 34.00 P 1.96 1.96 1.87 1.77 -0.03 58 120 165 +120
24APR26 35.00 P 0.00 0.00 0.00 2.63 -0.08 52 0 42 0
24APR26 36.00 P 0.00 0.00 0.00 3.61 -0.08 57 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 4.61 -0.07 69 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 5.61 -0.07 81 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 6.61 -0.07 92 0 0 0
24APR26 40.00 P 0.00 0.00 0.00 7.61 -0.07 103 0 0 0
24APR26 41.00 P 0.00 0.00 0.00 8.61 -0.07 113 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 143 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 137 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 131 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 107 0 170 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 758 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 85 0 485 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3,205 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,484 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2,111 0
29APR26 28.00 P 0.03 0.04 0.03 0.02 -0.01 50 20 2,815 0
29APR26 29.00 P 0.07 0.08 0.05 0.05 -0.02 47 24 3,823 -23
29APR26 30.00 P 0.13 0.15 0.10 0.11 -0.03 43 754 12,325 +92
29APR26 31.00 P 0.25 0.33 0.25 0.26 -0.06 41 588 7,358 -38
29APR26 32.00 P 0.61 0.71 0.55 0.55 -0.10 38 1,524 8,803 +64
29APR26 33.00 P 1.18 1.31 1.09 1.09 -0.12 39 501 6,362 -80
29APR26 34.00 P 1.99 2.02 1.99 1.84 -0.09 41 6 6,559 -1
29APR26 35.00 P 2.80 2.80 2.80 2.80 -0.10 51 2 9,149 -2
29APR26 36.00 P 4.00 4.00 3.85 3.65 -0.12 46 8 4,560 0
29APR26 37.00 P 4.92 4.92 4.92 4.62 -0.25 48 4 3,797 -4
29APR26 38.00 P 5.76 5.90 5.76 5.77 +0.06 81 13 1,332 -5
29APR26 39.00 P 0.00 0.00 0.00 6.65 -0.04 71 0 1,856 0
29APR26 40.00 P 0.00 0.00 0.00 7.65 -0.04 79 0 42 -10
29APR26 41.00 P 0.00 0.00 0.00 8.65 -0.05 87 0 30 0
29APR26 42.00 P 0.00 0.00 0.00 9.65 -0.03 94 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 10.65 -0.03 100 0 120 0
29APR26 44.00 P 0.00 0.00 0.00 11.65 -0.05 107 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.65 -0.05 114 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.65 -0.05 120 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.65 -0.05 126 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.65 -0.05 132 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.65 -0.05 138 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 17.65 -0.05 143 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 20.17 -0.03 163 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 22.65 -0.03 168 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 25.15 -0.03 180 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 27.66 -0.02 195 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 30.15 -0.03 202 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 32.65 -0.03 213 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 35.15 -0.03 222 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 37.65 -0.03 231 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 40.15 -0.04 240 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 42.65 -0.03 248 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 45.15 -0.04 256 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 47.65 -0.04 264 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30APR26 27.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30APR26 28.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 1 0
30APR26 29.00 P 0.00 0.00 0.00 0.05 -0.04 44 0 0 0
30APR26 30.00 P 0.18 0.18 0.17 0.13 -0.05 42 3 7 +3
30APR26 31.00 P 0.36 0.38 0.36 0.28 -0.08 40 16 77 +6
30APR26 32.00 P 0.64 0.74 0.64 0.59 -0.08 38 40 44 +30
30APR26 33.00 P 1.37 1.37 1.18 1.14 -0.08 39 7 45 +1
30APR26 34.00 P 2.00 2.00 2.00 1.95 +0.02 45 30 30 +25
30APR26 35.00 P 0.00 0.00 0.00 2.81 -0.09 49 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 3.67 -0.10 46 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 4.63 -0.24 48 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 5.77 +0.06 76 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 6.65 -0.04 67 0 0 0
30APR26 40.00 P 0.00 0.00 0.00 7.65 -0.07 75 0 0 0
30APR26 41.00 P 0.00 0.00 0.00 8.65 -0.05 82 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 86 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 150 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 106 0
28MAY26 20.00 P 0.01 0.01 0.01 0.01 0.00 61 25 39 +17
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 526 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 284 0
28MAY26 24.00 P 0.00 0.00 0.00 0.03 0.00 46 0 435 0
28MAY26 25.00 P 0.09 0.09 0.09 0.05 -0.01 44 53 2,473 +50
28MAY26 26.00 P 0.15 0.15 0.15 0.09 -0.02 43 100 2,571 -98
28MAY26 27.00 P 0.21 0.21 0.18 0.15 -0.03 41 19 1,659 +9
28MAY26 28.00 P 0.30 0.31 0.27 0.26 -0.04 41 116 3,192 +114
28MAY26 29.00 P 0.46 0.46 0.41 0.42 -0.03 40 100 3,111 +9
28MAY26 30.00 P 0.63 0.72 0.63 0.64 -0.03 39 79 9,518 +21
28MAY26 31.00 P 0.99 1.05 0.92 0.92 -0.08 38 93 4,931 -22
28MAY26 32.00 P 1.39 1.47 1.36 1.32 -0.08 37 600 6,058 +208
28MAY26 33.00 P 1.92 2.02 1.84 1.84 -0.12 37 95 4,081 -6
28MAY26 34.00 P 2.68 2.68 2.50 2.50 -0.04 38 3 2,429 0
28MAY26 35.00 P 3.40 3.40 3.27 3.23 -0.08 39 3 2,635 +3
28MAY26 36.00 P 4.31 4.31 4.10 3.96 -0.17 37 8 587 0
28MAY26 37.00 P 0.00 0.00 0.00 4.83 -0.19 37 0 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 5.77 -0.06 39 5 966 0
28MAY26 39.00 P 0.00 0.00 0.00 6.81 +0.01 46 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 7.75 +0.03 47 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 8.65 -0.05 43 0 43 0
28MAY26 42.00 P 0.00 0.00 0.00 9.65 -0.04 47 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 10.71 +0.03 56 0 6 0
28MAY26 44.00 P 0.00 0.00 0.00 11.65 -0.05 54 0 1 0
28MAY26 45.00 P 0.00 0.00 0.00 12.65 -0.05 57 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.65 -0.05 60 0 1 0
28MAY26 47.00 P 0.00 0.00 0.00 14.65 -0.05 63 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.65 -0.05 66 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.65 -0.05 69 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.65 -0.05 71 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.17 -0.03 81 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.65 -0.03 84 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.15 -0.03 90 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.66 -0.02 98 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.15 -0.03 101 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.65 -0.03 106 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.15 -0.03 111 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 37.65 -0.03 115 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.15 -0.04 120 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 42.65 -0.03 124 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 61 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 56 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 51 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 4,907 0
29JUN26 21.00 P 0.06 0.06 0.06 0.01 -0.02 40 15 270 +8
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 134 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.03 40 0 1,265 0
29JUN26 24.00 P 0.00 0.00 0.00 0.07 -0.05 39 0 352 0
29JUN26 25.00 P 0.21 0.21 0.21 0.12 -0.06 38 17 2,937 -7
29JUN26 26.00 P 0.31 0.31 0.31 0.21 -0.07 38 60 1,437 0
29JUN26 27.00 P 0.42 0.42 0.42 0.33 -0.08 38 30 1,888 +11
29JUN26 28.00 P 0.59 0.59 0.56 0.50 -0.07 38 49 6,444 -5
29JUN26 29.00 P 0.80 0.82 0.74 0.74 -0.06 38 157 4,299 +117
29JUN26 30.00 P 1.11 1.11 1.02 1.02 -0.05 37 360 6,810 +65
29JUN26 31.00 P 1.33 1.49 1.33 1.37 -0.05 37 103 9,588 0
29JUN26 32.00 P 1.95 1.95 1.87 1.80 -0.06 36 386 10,205 +67
29JUN26 33.00 P 2.44 2.44 2.44 2.33 -0.07 36 3 8,852 +3
29JUN26 34.00 P 3.13 3.13 3.13 2.95 -0.01 37 31 11,430 0
29JUN26 35.00 P 0.00 0.00 0.00 3.58 -0.13 36 0 11,501 0
29JUN26 36.00 P 0.00 0.00 0.00 4.40 -0.04 38 0 6,358 0
29JUN26 37.00 P 5.41 5.41 5.41 5.20 -0.03 38 4 12,600 0
29JUN26 38.00 P 0.00 0.00 0.00 6.13 +0.01 40 0 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 7.00 0.00 41 0 5,392 0
29JUN26 40.00 P 7.72 7.85 7.72 8.06 -0.03 46 2 13,487 -2
29JUN26 41.00 P 0.00 0.00 0.00 8.82 +0.01 42 0 9,227 0
29JUN26 42.00 P 0.00 0.00 0.00 9.78 +0.03 43 0 2,325 0
29JUN26 43.00 P 0.00 0.00 0.00 10.73 +0.03 44 0 566 0
29JUN26 44.00 P 0.00 0.00 0.00 11.72 +0.02 46 0 2,584 0
29JUN26 45.00 P 0.00 0.00 0.00 12.68 -0.02 46 0 14,172 0
29JUN26 46.00 P 0.00 0.00 0.00 13.71 +0.01 51 0 997 0
29JUN26 47.00 P 0.00 0.00 0.00 14.72 +0.02 54 5 297 0
29JUN26 48.00 P 0.00 0.00 0.00 15.72 +0.02 56 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 16.72 +0.02 58 0 370 0
29JUN26 50.00 P 0.00 0.00 0.00 17.72 +0.02 61 0 5,128 0
29JUN26 52.50 P 20.30 20.30 20.11 20.17 -0.03 62 161 1,210 0
29JUN26 55.00 P 0.00 0.00 0.00 22.72 +0.04 71 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.22 0.00 76 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 27.72 +0.04 80 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.22 +0.04 85 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 32.71 +0.03 88 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.22 0.00 93 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 37.71 +0.03 95 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.21 +0.02 99 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 42.71 +0.03 102 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.21 +0.02 105 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 47.71 +0.02 108 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.21 +0.03 111 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 52.71 +0.03 114 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.21 +0.03 117 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 57.71 +0.03 120 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.21 +0.03 123 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 62.71 +0.03 126 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.21 +0.03 128 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 67.71 +0.03 131 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.21 +0.03 133 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 72.71 +0.03 135 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.21 +0.03 138 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 77.71 +0.03 140 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 0.00 39 0 135 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 0.00 39 0 103 0
30JUL26 24.00 P 0.00 0.00 0.00 0.17 +0.01 39 0 850 0
30JUL26 25.00 P 0.34 0.34 0.34 0.26 0.00 38 4 579 +4
30JUL26 26.00 P 0.47 0.47 0.47 0.39 0.00 38 130 370 +130
30JUL26 27.00 P 0.62 0.62 0.62 0.56 -0.01 38 30 371 +30
30JUL26 28.00 P 0.83 0.83 0.78 0.78 -0.02 38 32 511 +2
30JUL26 29.00 P 0.00 0.00 0.00 1.03 -0.03 37 0 1,235 0
30JUL26 30.00 P 1.43 1.43 1.34 1.33 -0.05 37 2 1,484 +2
30JUL26 31.00 P 1.84 1.84 1.84 1.71 -0.06 36 2 1,427 -2
30JUL26 32.00 P 2.22 2.22 2.17 2.17 -0.05 36 42 721 +42
30JUL26 33.00 P 0.00 0.00 0.00 2.69 -0.07 36 0 156 0
30JUL26 34.00 P 0.00 0.00 0.00 3.31 -0.04 36 0 268 0
30JUL26 35.00 P 0.00 0.00 0.00 3.97 -0.08 36 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 4.70 -0.09 37 0 175 0
30JUL26 37.00 P 0.00 0.00 0.00 5.57 0.00 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.37 +0.07 39 0 5 0
30JUL26 39.00 P 0.00 0.00 0.00 7.21 0.00 39 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 8.08 -0.01 40 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 8.98 +0.05 40 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 9.88 +0.06 40 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.82 +0.07 41 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 11.76 +0.06 41 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.72 -0.03 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.71 +0.01 44 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.72 +0.02 46 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.72 +0.02 48 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 16.72 +0.02 50 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 17.72 +0.02 52 0 0 0
29SEP26 16.00 P 0.08 0.08 0.08 0.01 0.00 42 5 60 +5
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.00 P 0.10 0.10 0.10 0.01 0.00 38 2 2 +2
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 -0.01 39 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 0.06 -0.01 39 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 -0.02 38 0 944 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 380 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 440 0
29SEP26 23.00 P 0.00 0.00 0.00 0.27 -0.04 38 0 680 0
29SEP26 24.00 P 0.00 0.00 0.00 0.39 -0.04 38 0 391 0
29SEP26 25.00 P 0.00 0.00 0.00 0.55 -0.04 38 0 604 0
29SEP26 26.00 P 0.00 0.00 0.00 0.75 -0.05 38 0 1,487 0
29SEP26 27.00 P 0.00 0.00 0.00 0.99 -0.06 38 0 1,592 0
29SEP26 28.00 P 1.35 1.35 1.35 1.28 -0.05 38 1 5,515 0
29SEP26 29.00 P 0.00 0.00 0.00 1.58 -0.05 38 0 2,911 0
29SEP26 30.00 P 2.00 2.03 1.95 1.93 -0.06 37 18 8,440 +8
29SEP26 31.00 P 2.41 2.41 2.37 2.37 -0.04 37 203 6,486 +150
29SEP26 32.00 P 2.93 2.93 2.93 2.81 -0.07 37 1 3,079 0
29SEP26 33.00 P 3.50 3.50 3.46 3.38 -0.05 37 4 4,089 0
29SEP26 34.00 P 0.00 0.00 0.00 3.97 -0.05 37 0 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 4.59 -0.08 37 0 9,265 0
29SEP26 36.00 P 0.00 0.00 0.00 5.29 -0.09 37 0 20,666 0
29SEP26 37.00 P 0.00 0.00 0.00 5.97 -0.10 37 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 6.89 +0.08 39 0 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 7.68 +0.07 39 0 9,056 0
29SEP26 40.00 P 0.00 0.00 0.00 8.32 -0.13 36 0 4,665 0
29SEP26 41.00 P 0.00 0.00 0.00 9.35 +0.05 39 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 10.21 -0.01 40 0 856 0
29SEP26 43.00 P 0.00 0.00 0.00 11.09 +0.05 40 0 2,657 0
29SEP26 44.00 P 0.00 0.00 0.00 12.00 +0.07 40 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 12.92 +0.08 40 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 13.83 +0.06 40 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 14.76 0.00 40 0 444 0
29SEP26 48.00 P 0.00 0.00 0.00 15.72 0.00 40 0 540 0
29SEP26 49.00 P 0.00 0.00 0.00 16.72 -0.02 42 0 656 0
29SEP26 50.00 P 0.00 0.00 0.00 17.72 0.00 43 0 8,381 0
29SEP26 52.50 P 0.00 0.00 0.00 20.21 +0.01 47 0 421 0
29SEP26 55.00 P 0.00 0.00 0.00 22.72 +0.04 51 0 191 0
29SEP26 57.50 P 0.00 0.00 0.00 25.22 0.00 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.72 +0.02 57 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 30.22 +0.04 60 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 32.72 +0.04 63 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.22 0.00 66 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 37.71 +0.03 68 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.21 -0.04 70 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 42.71 -0.04 73 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.21 +0.01 75 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 47.71 +0.01 77 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.21 -0.04 80 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 52.71 +0.01 82 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.02 0.00 36 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.03 0.00 37 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.04 0.00 36 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.05 0.00 36 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.07 0.00 37 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 0.00 36 0 190 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 0.00 37 0 60 0
30DEC26 20.00 P 0.41 0.41 0.41 0.17 0.00 36 10 505 +8
30DEC26 21.00 P 0.00 0.00 0.00 0.26 0.00 37 0 149 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 0.00 37 0 367 0
30DEC26 23.00 P 0.00 0.00 0.00 0.53 -0.01 37 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.01 37 0 573 0
30DEC26 25.00 P 0.00 0.00 0.00 0.93 -0.02 37 0 3,508 0
30DEC26 26.00 P 0.00 0.00 0.00 1.20 -0.03 37 0 459 0
30DEC26 27.00 P 0.00 0.00 0.00 1.51 -0.03 38 0 851 0
30DEC26 28.00 P 0.00 0.00 0.00 1.87 -0.03 38 0 936 0
30DEC26 29.00 P 0.00 0.00 0.00 2.24 -0.05 38 1 1,583 0
30DEC26 30.00 P 2.65 2.75 2.65 2.66 -0.02 38 33 6,444 -15
30DEC26 31.00 P 3.18 3.18 3.13 3.11 0.00 37 100 2,765 +100
30DEC26 32.00 P 0.00 0.00 0.00 3.57 -0.06 37 0 5,582 0
30DEC26 33.00 P 0.00 0.00 0.00 4.13 0.00 37 0 2,549 0
30DEC26 34.00 P 0.00 0.00 0.00 4.69 -0.04 37 0 1,481 0
30DEC26 35.00 P 0.00 0.00 0.00 5.37 -0.03 38 0 4,552 0
30DEC26 36.00 P 0.00 0.00 0.00 5.99 -0.07 37 0 8,286 0
30DEC26 37.00 P 6.84 6.89 6.83 6.70 -0.05 37 44 3,206 +44
30DEC26 38.00 P 0.00 0.00 0.00 7.53 -0.07 38 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 8.29 +0.04 39 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.08 +0.04 39 0 1,999 0
30DEC26 41.00 P 0.00 0.00 0.00 9.88 +0.04 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 10.71 +0.05 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 11.55 +0.06 39 0 640 0
30DEC26 44.00 P 0.00 0.00 0.00 12.40 +0.05 39 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.27 +0.06 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.16 +0.06 39 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.06 +0.07 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 15.96 +0.04 39 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 16.88 +0.09 39 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 17.80 -0.01 39 0 138 0
30DEC26 52.50 P 0.00 0.00 0.00 20.22 -0.07 40 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 22.72 +0.03 43 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 25.22 0.00 46 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.72 +0.02 48 0 386 0
30DEC26 62.50 P 0.00 0.00 0.00 30.22 +0.04 51 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.72 +0.02 53 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.22 0.00 56 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 37.71 +0.01 58 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.21 -0.04 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 42.71 -0.04 62 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.21 +0.01 64 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 47.71 +0.01 66 0 0 0
30MAR27 16.00 P 0.28 0.28 0.28 0.17 -0.03 43 7 300 +7
30MAR27 16.50 P 0.00 0.00 0.00 0.20 -0.03 43 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.25 -0.03 44 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 0.29 -0.03 43 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 -0.04 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.44 -0.04 43 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.50 -0.04 43 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.57 -0.05 42 0 41 0
30MAR27 21.00 P 0.00 0.00 0.00 0.73 -0.04 42 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 0.89 -0.02 42 0 27 0
30MAR27 23.00 P 0.00 0.00 0.00 1.07 -0.03 41 0 140 0
30MAR27 24.00 P 0.00 0.00 0.00 1.27 -0.06 40 0 105 0
30MAR27 25.00 P 1.51 1.51 1.51 1.52 -0.06 40 2 80 +2
30MAR27 26.00 P 1.79 1.79 1.79 1.80 -0.06 39 4 306 +4
30MAR27 27.00 P 0.00 0.00 0.00 2.12 -0.05 39 0 482 0
30MAR27 28.00 P 2.49 2.49 2.49 2.45 -0.06 39 30 254 0
30MAR27 29.00 P 2.83 2.83 2.83 2.83 -0.06 38 6 727 +1
30MAR27 30.00 P 3.18 3.28 3.18 3.22 -0.05 38 970 2,261 +964
30MAR27 31.00 P 0.00 0.00 0.00 3.67 -0.05 37 0 639 0
30MAR27 32.00 P 4.17 4.23 4.17 4.12 -0.05 37 11 186 0
30MAR27 33.00 P 0.00 0.00 0.00 4.65 -0.05 37 0 5,305 0
30MAR27 34.00 P 0.00 0.00 0.00 5.23 -0.07 37 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 5.86 -0.03 37 0 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 6.57 +0.01 37 0 126 0
30MAR27 37.00 P 0.00 0.00 0.00 7.21 -0.05 37 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 8.02 +0.04 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.77 +0.04 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 9.48 -0.01 38 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 10.32 +0.05 39 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 11.11 +0.02 38 0 47 0
30MAR27 43.00 P 0.00 0.00 0.00 11.93 +0.05 39 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 12.75 +0.05 39 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 13.60 +0.05 39 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 14.45 +0.05 39 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.33 +0.06 39 5 5 +5
30MAR27 48.00 P 0.00 0.00 0.00 16.21 +0.06 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.11 +0.07 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.01 -0.03 38 0 0 0
TOTAL PUT 9,010 504,656 +2,250
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$ 19.34
29APR26 11.50 C 0.00 0.00 0.00 7.85 -0.12 134 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 7.35 -0.12 123 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.84 -0.11 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.35 -0.14 102 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.85 -0.13 92 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.35 -0.15 83 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.84 -0.14 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.34 -0.14 0 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 3.84 -0.14 0 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 3.35 -0.11 48 0 10 0
29APR26 16.50 C 0.00 0.00 0.00 2.87 -0.10 59 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 2.39 -0.11 56 0 24 0
29APR26 17.50 C 0.00 0.00 0.00 1.94 -0.12 57 0 5 0
29APR26 18.00 C 0.00 0.00 0.00 1.52 -0.13 56 0 7 0
29APR26 18.50 C 0.00 0.00 0.00 1.15 -0.13 57 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 0.84 -0.13 57 0 45 0
29APR26 19.50 C 0.64 0.64 0.64 0.59 -0.11 57 7 81 -1
29APR26 20.00 C 0.39 0.39 0.39 0.40 -0.09 58 6 58 +1
29APR26 21.00 C 0.16 0.16 0.16 0.16 -0.06 58 5 32 +5
29APR26 22.00 C 0.07 0.07 0.07 0.05 -0.04 57 6 47 -3
29APR26 23.00 C 0.00 0.00 0.00 0.02 -0.01 60 5 164 -3
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 120 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 143 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 149 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 7.86 -0.11 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.39 -0.08 71 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.86 -0.13 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.36 -0.13 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.87 -0.12 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.38 -0.12 43 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.89 -0.12 43 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.41 -0.13 44 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.95 -0.13 46 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.55 -0.08 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.13 -0.14 51 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.74 -0.14 51 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 2.37 -0.15 51 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 2.03 -0.15 51 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 1.67 -0.16 49 0 31 0
28MAY26 19.00 C 0.00 0.00 0.00 1.41 -0.14 49 0 78 0
28MAY26 19.50 C 1.18 1.25 1.18 1.17 -0.14 49 11 104 -1
28MAY26 20.00 C 0.00 0.00 0.00 0.97 -0.13 50 0 116 0
28MAY26 21.00 C 0.00 0.00 0.00 0.64 -0.12 50 0 233 0
28MAY26 22.00 C 0.44 0.44 0.41 0.41 -0.10 50 8 59 -7
28MAY26 23.00 C 0.00 0.00 0.00 0.26 -0.07 51 0 109 0
28MAY26 24.00 C 0.00 0.00 0.00 0.15 -0.07 50 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.09 -0.05 51 0 40 0
28MAY26 26.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 -0.02 51 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.76 -0.10 127 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.66 -0.10 124 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.57 -0.09 143 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.47 -0.09 141 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.36 -0.10 112 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.09 -0.12 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.84 -0.12 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.62 -0.07 120 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.34 -0.12 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.09 -0.10 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.84 -0.12 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.59 -0.13 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.36 -0.11 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.09 -0.13 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.84 -0.13 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.59 -0.13 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.37 -0.10 61 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.10 -0.12 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.85 -0.12 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.60 -0.12 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.35 -0.12 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.12 -0.11 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.85 -0.13 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.60 -0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.39 -0.09 70 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.86 -0.12 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.36 -0.08 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.86 -0.13 0 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 7.39 -0.08 47 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.87 -0.12 0 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.38 -0.11 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.89 -0.10 0 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 5.41 -0.09 39 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.95 -0.12 43 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.50 -0.13 44 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.06 -0.12 44 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.70 -0.07 48 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.31 -0.07 48 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.94 -0.13 48 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.59 -0.13 48 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 2.28 -0.13 48 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.99 -0.13 48 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.73 -0.14 48 0 60 0
29JUN26 19.50 C 0.00 0.00 0.00 1.51 -0.12 48 0 32 0
29JUN26 20.00 C 0.00 0.00 0.00 1.29 -0.13 48 0 62 0
29JUN26 21.00 C 0.00 0.00 0.00 0.96 -0.10 48 0 61 0
29JUN26 22.00 C 0.69 0.70 0.68 0.69 -0.09 48 34 55 +33
29JUN26 23.00 C 0.50 0.50 0.50 0.48 -0.09 48 12 73 +12
29JUN26 24.00 C 0.00 0.00 0.00 0.33 -0.07 48 0 69 0
29JUN26 25.00 C 0.00 0.00 0.00 0.23 -0.05 48 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 -0.04 48 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 -0.03 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 47 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 52 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.86 -0.13 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.39 -0.08 43 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.88 -0.11 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.39 -0.10 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.92 -0.07 41 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.45 -0.08 42 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.01 -0.14 44 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.58 -0.15 44 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.18 -0.09 45 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.79 -0.09 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.48 -0.05 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.14 -0.03 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.82 -0.05 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.52 -0.13 48 0 19 0
30JUL26 18.50 C 0.00 0.00 0.00 2.26 -0.12 48 0 23 0
30JUL26 19.00 C 0.00 0.00 0.00 2.01 -0.13 48 0 33 0
30JUL26 19.50 C 0.00 0.00 0.00 1.79 -0.13 48 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 1.58 -0.14 48 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 1.25 -0.12 48 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 0.97 -0.10 49 0 1 0
30JUL26 23.00 C 0.78 0.78 0.78 0.74 -0.09 48 11 11 +11
30JUL26 24.00 C 0.00 0.00 0.00 0.56 -0.08 48 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.42 -0.06 48 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.31 -0.05 48 0 1 0
30JUL26 27.00 C 0.00 0.00 0.00 0.23 -0.05 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.17 -0.04 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.85 -0.12 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.60 -0.12 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.35 -0.12 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.12 -0.11 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.85 -0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.61 -0.12 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.39 -0.09 54 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.86 -0.13 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.37 -0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.88 -0.11 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.40 -0.07 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.93 -0.08 43 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.48 -0.09 44 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.04 -0.09 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.62 -0.10 46 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.22 -0.10 46 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.85 -0.09 47 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.48 -0.09 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.14 -0.10 47 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.81 -0.10 46 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.49 -0.07 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.21 -0.11 46 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.93 -0.12 46 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.69 -0.09 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.48 -0.13 47 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 2.27 -0.14 47 0 35 0
29SEP26 20.00 C 0.00 0.00 0.00 2.07 -0.13 47 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.72 -0.12 47 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.42 -0.11 47 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 1.15 -0.12 47 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 0.95 -0.10 47 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.77 -0.09 47 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.61 -0.09 47 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.50 -0.07 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.40 -0.06 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 -0.06 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 -0.04 47 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 -0.05 46 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 -0.04 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 -0.03 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.03 -0.15 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.61 -0.17 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.21 -0.13 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.79 -0.12 48 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.41 -0.15 48 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.04 -0.08 48 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.68 -0.09 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.33 -0.14 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.00 -0.10 47 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.69 -0.10 47 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.39 -0.10 47 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.11 -0.10 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.83 -0.10 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.58 -0.10 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.35 -0.09 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.12 -0.14 47 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.91 -0.13 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.71 -0.13 47 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.35 -0.13 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 2.04 -0.12 47 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 1.77 -0.11 47 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.51 -0.11 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.31 -0.09 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 1.11 -0.10 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.96 -0.09 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.81 -0.09 46 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.70 -0.07 46 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.60 -0.07 46 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.51 -0.06 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 -0.06 46 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 -0.05 46 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.32 -0.05 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.27 -0.04 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.86 -0.05 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.48 -0.05 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.10 -0.05 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.74 -0.15 48 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.39 -0.04 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.05 -0.05 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.72 -0.05 47 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.41 -0.07 47 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.12 -0.14 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.83 -0.14 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.56 -0.14 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.31 -0.15 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.06 -0.14 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.84 -0.13 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.61 -0.13 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.42 -0.12 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.22 -0.12 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.87 -0.11 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.55 -0.11 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.25 -0.09 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.99 -0.10 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.75 -0.09 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.56 -0.08 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.36 -0.09 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.21 -0.08 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.07 -0.08 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.94 -0.06 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.84 -0.06 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.73 -0.07 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.65 -0.05 46 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.58 -0.05 46 0 0 0
TOTAL CALL 105 4,722 +47
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 17 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 78 0 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 69 0 52 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 79 0
29APR26 16.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 9 0
29APR26 17.00 P 0.00 0.00 0.00 0.05 -0.01 59 0 22 0
29APR26 17.50 P 0.10 0.10 0.09 0.09 -0.02 57 2 56 -1
29APR26 18.00 P 0.00 0.00 0.00 0.18 -0.01 58 0 11 0
29APR26 18.50 P 0.30 0.30 0.30 0.30 -0.02 56 1 71 +1
29APR26 19.00 P 0.00 0.00 0.00 0.48 -0.01 56 0 27 0
29APR26 19.50 P 0.00 0.00 0.00 0.73 -0.01 56 0 45 0
29APR26 20.00 P 0.00 0.00 0.00 1.04 +0.01 57 0 77 0
29APR26 21.00 P 0.00 0.00 0.00 1.80 +0.04 56 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 2.70 +0.07 56 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 3.67 +0.11 58 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.68 +0.12 76 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.68 +0.12 88 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.68 +0.12 99 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.68 +0.12 109 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.68 +0.12 119 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.68 +0.12 129 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.68 +0.12 138 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 11.68 +0.12 147 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.68 +0.11 155 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 13.68 +0.12 163 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 14.68 +0.12 171 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 0.01 -0.01 50 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 63 0
28MAY26 14.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.08 -0.01 52 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.12 -0.02 52 0 70 0
28MAY26 16.00 P 0.00 0.00 0.00 0.18 -0.03 52 0 69 0
28MAY26 16.50 P 0.00 0.00 0.00 0.26 -0.04 52 0 86 0
28MAY26 17.00 P 0.40 0.40 0.40 0.37 -0.04 52 1 37 0
28MAY26 17.50 P 0.55 0.55 0.53 0.50 -0.05 52 7 111 -6
28MAY26 18.00 P 0.74 0.74 0.70 0.67 -0.05 52 23 53 +1
28MAY26 18.50 P 0.00 0.00 0.00 0.87 -0.05 52 0 42 0
28MAY26 19.00 P 0.00 0.00 0.00 1.10 -0.05 52 0 92 0
28MAY26 19.50 P 1.54 1.54 1.54 1.37 -0.04 53 6 70 -1
28MAY26 20.00 P 0.00 0.00 0.00 1.66 -0.04 53 0 86 0
28MAY26 21.00 P 0.00 0.00 0.00 2.28 -0.09 51 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.04 -0.09 51 0 1 0
28MAY26 23.00 P 0.00 0.00 0.00 4.00 +0.03 58 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.92 +0.04 62 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 5.89 +0.06 67 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 6.88 +0.07 73 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.90 +0.09 81 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.89 +0.07 87 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.88 +0.07 92 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.88 +0.08 97 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.87 +0.09 101 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.87 +0.13 106 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.87 +0.08 111 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.84 +0.07 112 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 0.00 127 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 123 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 111 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 107 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 0.00 100 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 82 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 0.01 -0.01 45 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.01 48 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.16 -0.02 48 0 87 0
29JUN26 15.00 P 0.00 0.00 0.00 0.22 -0.03 48 0 46 0
29JUN26 15.50 P 0.00 0.00 0.00 0.31 -0.03 48 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.41 -0.03 48 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.55 -0.02 48 0 86 0
29JUN26 17.00 P 0.00 0.00 0.00 0.69 -0.03 48 0 69 0
29JUN26 17.50 P 0.00 0.00 0.00 0.86 -0.03 48 0 45 0
29JUN26 18.00 P 0.00 0.00 0.00 1.06 -0.03 48 0 167 0
29JUN26 18.50 P 0.00 0.00 0.00 1.27 -0.04 47 0 131 0
29JUN26 19.00 P 0.00 0.00 0.00 1.54 -0.02 48 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.80 -0.03 47 0 56 0
29JUN26 20.00 P 0.00 0.00 0.00 2.11 -0.01 48 0 61 0
29JUN26 21.00 P 0.00 0.00 0.00 2.78 -0.04 48 0 103 0
29JUN26 22.00 P 3.11 3.11 3.11 3.61 +0.04 51 1 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.38 +0.03 49 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.23 +0.02 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.13 +0.06 50 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.06 +0.08 51 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 8.00 +0.09 51 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 8.96 +0.08 51 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.94 +0.10 52 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.92 +0.08 53 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.90 +0.05 53 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.89 +0.05 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.89 +0.05 58 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.86 +0.05 52 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 0.05 -0.01 48 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.11 -0.01 48 0 1 0
30JUL26 13.50 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.22 -0.01 48 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.37 -0.03 47 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.47 -0.04 47 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.62 -0.01 48 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.75 -0.02 47 0 5 0
30JUL26 17.00 P 0.00 0.00 0.00 0.91 -0.03 47 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 1.10 -0.05 47 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 1.32 -0.06 47 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.55 -0.02 47 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 1.81 -0.02 47 0 27 0
30JUL26 19.50 P 0.00 0.00 0.00 2.11 -0.01 47 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.40 -0.02 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.06 -0.01 47 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 3.82 +0.01 48 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.61 +0.02 49 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.44 +0.03 49 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.31 +0.03 50 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.21 +0.04 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.13 +0.07 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.07 +0.04 51 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 48 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 47 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 47 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 -0.01 47 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 -0.02 47 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 -0.02 47 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 -0.03 47 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 0.00 47 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.65 0.00 47 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 0.78 -0.02 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.95 -0.04 47 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.09 -0.02 46 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.28 -0.02 46 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.48 -0.02 46 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.71 -0.02 46 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 1.97 -0.01 46 0 112 0
29SEP26 19.00 P 0.00 0.00 0.00 2.22 -0.03 46 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.50 -0.03 46 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 2.80 -0.02 46 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.44 -0.02 46 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.19 +0.03 47 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.94 0.00 47 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.74 +0.01 47 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.57 +0.02 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.43 +0.02 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.30 +0.05 47 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.22 +0.05 48 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.15 +0.04 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.09 +0.05 49 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.04 +0.05 49 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.01 +0.05 50 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.96 +0.03 49 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.96 +0.06 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.02 46 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 -0.02 46 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 -0.02 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 -0.03 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 -0.02 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 -0.02 47 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 -0.02 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.02 -0.03 47 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.17 -0.01 46 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.33 -0.05 46 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.54 -0.02 46 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.74 -0.03 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.97 -0.02 46 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 2.20 -0.03 45 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.45 -0.03 45 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.72 -0.03 45 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.01 -0.02 45 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.31 -0.02 45 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.93 -0.03 45 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.61 -0.02 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.37 +0.04 46 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.14 0.00 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.92 -0.01 46 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.75 0.00 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.60 0.00 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.47 +0.02 46 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.36 +0.03 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.27 +0.03 46 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.19 +0.09 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.10 +0.07 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.05 +0.11 46 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.03 +0.13 47 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.39 -0.02 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.48 -0.02 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.59 -0.02 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.71 -0.02 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.84 -0.02 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 -0.02 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.15 -0.02 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.34 -0.02 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.46 -0.05 45 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.68 -0.03 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.89 -0.02 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.09 -0.04 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.32 -0.04 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.62 +0.04 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.88 +0.03 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.12 +0.03 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.37 -0.04 45 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.67 -0.03 45 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.36 +0.04 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.97 -0.02 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.72 +0.01 45 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.46 +0.02 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.24 +0.02 45 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.04 +0.03 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.84 +0.01 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.71 +0.04 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.58 +0.04 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.46 -0.04 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.36 -0.02 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.26 -0.02 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.20 -0.02 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.14 -0.01 45 0 0 0
TOTAL PUT 41 4,078 -6
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$ 3.71
29APR26 2.70 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.71 +0.04 0 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.61 +0.04 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.51 +0.04 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.41 +0.04 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.31 +0.04 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
29APR26 3.60 C 0.13 0.13 0.13 0.12 +0.03 19 10 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.05 +0.01 20 0 280 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 0.00 23 0 552 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 734 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 56 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 71 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.02 +0.05 48 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.92 +0.04 43 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.82 +0.04 38 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.72 +0.04 33 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.62 +0.04 28 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.53 +0.04 32 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.43 +0.04 27 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.34 +0.04 26 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.26 +0.04 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.08 +0.02 24 0 0 0
28MAY26 3.90 C 0.04 0.04 0.04 0.04 0.00 22 55 75 +55
28MAY26 4.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 25 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.93 +0.05 36 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.83 +0.04 32 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.73 +0.04 28 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.64 +0.04 30 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.54 +0.03 25 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.46 +0.04 27 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.37 +0.03 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.30 +0.04 26 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 +0.03 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.09 +0.02 24 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 24 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 46 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 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 62 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 69 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 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 1.03 +0.04 38 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.93 +0.04 34 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.83 +0.04 30 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.74 +0.04 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.65 +0.05 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.56 +0.05 30 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.47 +0.04 28 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.38 +0.03 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.31 +0.03 25 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.18 +0.01 23 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.03 +0.04 32 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.94 +0.04 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.84 +0.04 30 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.75 +0.04 29 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.66 +0.04 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.58 +0.04 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.50 +0.04 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.43 +0.04 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.36 +0.03 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 +0.02 25 0 2 0
29SEP26 3.70 C 0.25 0.25 0.25 0.24 +0.02 25 40 40 +40
29SEP26 3.80 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 +0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 +0.01 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 +0.01 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 0.00 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.04 +0.04 29 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.95 +0.04 29 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.86 +0.04 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.77 +0.03 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.68 +0.02 25 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.61 +0.03 25 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.54 +0.04 25 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.47 +0.03 25 0 2 0
30DEC26 3.50 C 0.00 0.00 0.00 0.40 +0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 +0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 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 1.05 +0.03 26 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.96 +0.03 25 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.88 +0.03 25 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.80 +0.03 25 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.73 +0.04 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.65 +0.03 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.58 +0.03 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.52 +0.03 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 +0.02 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 +0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 +0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 0.00 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
TOTAL CALL 105 4,005 +95
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 265 0
29APR26 3.60 P 0.02 0.02 0.02 0.02 -0.01 27 1 413 +1
29APR26 3.70 P 0.05 0.05 0.05 0.05 -0.03 25 320 924 +320
29APR26 3.80 P 0.00 0.00 0.00 0.11 -0.04 24 0 279 0
29APR26 3.90 P 0.00 0.00 0.00 0.20 -0.05 30 0 156 0
29APR26 4.00 P 0.00 0.00 0.00 0.30 -0.05 40 0 117 0
29APR26 4.10 P 0.00 0.00 0.00 0.40 -0.04 49 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.50 -0.04 58 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.60 -0.04 66 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.70 -0.04 74 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.80 -0.04 81 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.90 -0.04 88 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.00 -0.04 95 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.10 -0.04 102 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.20 -0.04 108 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.30 -0.04 114 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.55 -0.04 129 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.80 -0.04 143 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 -0.01 25 0 44 0
28MAY26 3.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 10 0
28MAY26 3.60 P 0.00 0.00 0.00 0.07 -0.02 25 0 161 0
28MAY26 3.70 P 0.00 0.00 0.00 0.11 -0.02 25 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.23 -0.04 24 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.31 -0.04 24 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.41 -0.04 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.50 -0.04 29 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.60 -0.04 33 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.70 -0.04 37 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.80 -0.04 40 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.90 -0.04 44 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.00 -0.04 47 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.10 -0.04 50 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.20 -0.04 54 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.30 -0.04 56 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.55 -0.04 64 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.80 -0.04 70 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 -0.01 26 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 -0.02 25 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.21 -0.03 26 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.28 -0.03 27 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.35 -0.02 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.43 -0.05 27 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.52 -0.05 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.62 -0.04 31 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.71 -0.05 32 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.81 -0.05 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.92 -0.04 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.01 -0.05 40 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.11 -0.04 43 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.21 -0.04 46 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.31 -0.04 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.56 -0.04 54 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.80 -0.05 54 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.05 -0.05 59 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.30 -0.04 63 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.55 -0.04 68 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.80 -0.04 72 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.05 -0.04 76 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.30 -0.04 80 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.55 -0.04 83 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.79 -0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.05 -0.04 90 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.08 -0.02 25 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.11 -0.02 24 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.15 -0.02 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.20 -0.02 24 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.26 -0.02 24 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.32 -0.04 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.40 -0.04 24 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.48 -0.04 24 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.57 -0.04 25 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.66 -0.04 26 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.75 -0.04 25 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.85 -0.04 28 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.94 -0.05 26 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.04 -0.04 28 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 -0.01 24 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.01 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 -0.01 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.13 -0.02 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 -0.01 26 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 -0.03 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.26 -0.03 25 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.31 -0.04 25 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.39 -0.03 26 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.46 -0.03 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.53 -0.04 26 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.62 -0.03 28 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.79 -0.04 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.88 -0.04 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.97 -0.04 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.06 -0.05 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.16 -0.04 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.26 -0.04 33 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.35 -0.04 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.60 -0.04 36 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.84 -0.04 36 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.09 -0.04 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.32 -0.05 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 27 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 27 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 26 0 5 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.01 26 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.01 25 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 -0.01 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.32 -0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.38 -0.02 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.44 -0.03 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.51 -0.03 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.58 -0.04 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.66 -0.04 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.74 -0.04 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.83 -0.03 28 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.91 -0.04 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.00 -0.05 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.09 -0.05 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.19 -0.04 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.29 -0.04 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.38 -0.05 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.63 -0.04 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.88 -0.04 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.12 -0.04 41 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 26 0 20 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.18 -0.02 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.22 -0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 -0.02 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 -0.03 26 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 -0.03 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 -0.03 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.55 -0.04 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.63 -0.03 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.70 -0.04 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.78 -0.04 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.86 -0.04 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.94 -0.04 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.03 -0.04 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.12 -0.02 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.19 -0.04 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.29 -0.04 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.38 -0.05 29 0 0 0
TOTAL PUT 321 4,399 +321
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$ 34.90
29APR26 21.00 C 0.00 0.00 0.00 13.91 +0.70 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.91 +0.70 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.91 +0.70 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.91 +0.70 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.91 +0.70 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.91 +0.69 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.91 +0.69 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.91 +0.69 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.91 +0.69 0 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 4.92 +0.70 41 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 3.92 +0.70 33 0 217 0
29APR26 32.00 C 0.00 0.00 0.00 2.92 +0.70 24 0 362 0
29APR26 33.00 C 1.70 1.70 1.70 1.93 +0.65 20 10 839 -10
29APR26 34.00 C 0.70 0.88 0.70 0.98 +0.45 16 154 567 -80
29APR26 35.00 C 0.25 0.31 0.25 0.34 +0.20 18 66 961 -46
29APR26 36.00 C 0.00 0.00 0.00 0.08 +0.05 19 0 399 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 41 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 64 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 11.95 +0.69 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.96 +0.70 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.96 +0.70 31 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.96 +0.70 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.96 +0.69 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.97 +0.70 26 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.97 +0.70 19 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.97 +0.69 0 0 21 0
28MAY26 31.00 C 3.90 3.90 3.90 3.98 +0.67 16 1 97 -1
28MAY26 32.00 C 0.00 0.00 0.00 3.02 +0.62 17 0 117 0
28MAY26 33.00 C 1.94 1.94 1.94 2.13 +0.58 17 15 167 +15
28MAY26 34.00 C 1.23 1.30 1.23 1.33 +0.41 16 20 909 -20
28MAY26 35.00 C 0.68 0.74 0.68 0.75 +0.25 17 16 949 +10
28MAY26 36.00 C 0.36 0.42 0.36 0.40 +0.15 17 51 469 +36
28MAY26 37.00 C 0.21 0.21 0.21 0.17 +0.07 17 30 291 0
28MAY26 38.00 C 0.11 0.11 0.11 0.07 +0.03 18 25 495 0
28MAY26 39.00 C 0.00 0.00 0.00 0.03 +0.01 18 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 18 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 21 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.45 +0.70 66 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.95 +0.70 62 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.45 +0.70 57 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.95 +0.70 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.95 +0.70 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.95 +0.70 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.96 +0.70 44 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.96 +0.70 37 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.96 +0.70 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.96 +0.70 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.97 +0.70 29 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 6.97 +0.70 23 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.97 +0.70 0 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 4.98 +0.69 19 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 4.00 +0.67 19 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 3.05 +0.65 18 0 159 0
29JUN26 33.00 C 2.00 2.01 2.00 2.14 +0.51 17 45 133 +15
29JUN26 34.00 C 1.29 1.37 1.29 1.42 +0.40 17 75 210 0
29JUN26 35.00 C 0.75 0.84 0.75 0.88 +0.28 18 55 368 +35
29JUN26 36.00 C 0.00 0.00 0.00 0.54 +0.20 19 0 689 0
29JUN26 37.00 C 0.31 0.31 0.31 0.29 +0.12 18 10 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.15 +0.07 19 0 67 0
29JUN26 39.00 C 0.11 0.11 0.11 0.07 +0.03 18 3 42 -3
29JUN26 40.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.96 +0.70 40 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.96 +0.70 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.96 +0.70 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.96 +0.70 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.97 +0.70 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.97 +0.70 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.97 +0.70 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.98 +0.68 18 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.02 +0.66 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.11 +0.60 19 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 2.24 +0.49 17 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 1.57 +0.38 18 0 34 0
30JUL26 35.00 C 0.00 0.00 0.00 1.07 +0.27 18 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 0.73 +0.22 19 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 0.46 +0.14 19 0 15 0
30JUL26 38.00 C 0.00 0.00 0.00 0.28 +0.09 19 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.17 +0.06 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.10 +0.04 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.45 +0.70 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.95 +0.70 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.45 +0.70 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.95 +0.70 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.95 +0.70 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.95 +0.69 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.96 +0.70 36 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.96 +0.70 31 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.96 +0.70 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.96 +0.69 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.97 +0.70 24 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.97 +0.70 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.98 +0.71 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 5.02 +0.65 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 4.12 +0.60 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.31 +0.53 20 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 2.60 +0.45 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.95 +0.36 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 1.49 +0.30 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 1.12 +0.24 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.83 +0.19 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.60 +0.15 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.43 +0.09 19 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.32 +0.09 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 +0.06 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 +0.03 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 +0.02 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.95 +0.70 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.95 +0.69 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.96 +0.70 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.96 +0.70 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.96 +0.70 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.96 +0.69 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.97 +0.70 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.99 +0.72 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 6.04 +0.73 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 5.15 +0.71 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 4.35 +0.56 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.64 +0.50 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 3.01 +0.51 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.40 +0.37 18 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.95 +0.33 18 0 39 0
30DEC26 36.00 C 0.00 0.00 0.00 1.57 +0.28 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 1.24 +0.24 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.98 +0.20 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.75 +0.15 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.58 +0.10 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.47 +0.11 19 0 25 0
30DEC26 42.00 C 0.00 0.00 0.00 0.35 +0.09 19 0 40 0
30DEC26 43.00 C 0.30 0.30 0.30 0.26 +0.07 19 109 264 0
30DEC26 44.00 C 0.00 0.00 0.00 0.19 +0.05 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 +0.04 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.10 +0.03 19 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.08 +0.03 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.96 +0.70 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.96 +0.70 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.96 +0.70 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.97 +0.69 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.99 +0.66 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.04 +0.61 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.17 +0.56 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.37 +0.50 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.65 +0.46 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.98 +0.41 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 3.39 +0.45 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.77 +0.30 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.32 +0.26 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.93 +0.24 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.59 +0.20 18 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.32 +0.19 18 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.10 +0.19 19 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 0.88 +0.11 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.70 +0.08 19 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 0.55 +0.06 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.43 +0.05 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.33 +0.04 18 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.25 +0.03 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.20 +0.02 19 0 0 0
TOTAL CALL 685 13,137 -49
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 93 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 55 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 408 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 0 742 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,214 0
29APR26 33.00 P 0.03 0.03 0.03 0.01 -0.06 19 40 617 0
29APR26 34.00 P 0.16 0.16 0.10 0.09 -0.24 19 16 892 0
29APR26 35.00 P 0.62 0.62 0.49 0.45 -0.51 19 80 357 +20
29APR26 36.00 P 0.00 0.00 0.00 1.16 -0.65 19 0 218 0
29APR26 37.00 P 0.00 0.00 0.00 2.10 -0.70 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 3.10 -0.70 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.10 -0.70 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.10 -0.70 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.10 -0.70 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.10 -0.70 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.10 -0.70 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.10 -0.70 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.10 -0.70 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.10 -0.70 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.10 -0.75 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 241 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 21 0 317 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 143 0
28MAY26 32.00 P 0.12 0.12 0.12 0.05 -0.07 18 60 742 0
28MAY26 33.00 P 0.23 0.23 0.20 0.15 -0.17 17 28 806 +28
28MAY26 34.00 P 0.48 0.51 0.43 0.39 -0.31 17 135 1,273 +112
28MAY26 35.00 P 0.97 0.97 0.95 0.82 -0.45 18 21 1,024 +6
28MAY26 36.00 P 1.57 1.57 1.57 1.46 -0.51 18 15 275 0
28MAY26 37.00 P 0.00 0.00 0.00 2.21 -0.63 17 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.12 -0.68 17 0 210 0
28MAY26 39.00 P 0.00 0.00 0.00 4.10 -0.70 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.10 -0.70 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.10 -0.70 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.10 -0.70 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.10 -0.70 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.10 -0.70 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.10 -0.70 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.10 -0.70 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.10 -0.75 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 551 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 26 0 73 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 23 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 49 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 -0.04 19 0 457 0
29JUN26 31.00 P 0.24 0.24 0.24 0.16 -0.10 19 40 107 0
29JUN26 32.00 P 0.40 0.42 0.35 0.33 -0.18 18 106 202 -85
29JUN26 33.00 P 0.00 0.00 0.00 0.63 -0.26 19 0 263 0
29JUN26 34.00 P 1.12 1.12 1.12 1.06 -0.36 19 40 209 +40
29JUN26 35.00 P 0.00 0.00 0.00 1.65 -0.47 19 0 35 0
29JUN26 36.00 P 0.00 0.00 0.00 2.37 -0.56 20 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.11 -0.61 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.00 -0.79 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 4.94 -0.73 18 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.09 -0.56 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.10 -0.55 32 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.11 -0.47 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.88 -0.70 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.88 -0.70 21 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.88 -0.69 25 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.87 -0.70 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.87 -0.70 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 17 0
30JUL26 29.00 P 0.00 0.00 0.00 0.07 -0.04 19 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.14 -0.08 19 0 75 0
30JUL26 31.00 P 0.00 0.00 0.00 0.28 -0.13 19 0 45 0
30JUL26 32.00 P 0.00 0.00 0.00 0.51 -0.19 19 0 16 0
30JUL26 33.00 P 0.00 0.00 0.00 0.82 -0.28 19 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 1.23 -0.40 18 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 1.86 -0.44 19 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 2.55 -0.51 20 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 3.25 -0.57 19 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.09 -0.70 18 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.00 -0.76 19 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.12 -0.61 25 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.12 -0.59 28 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.11 -0.58 30 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.09 -0.49 32 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 24 0 65 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 22 0 200 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 0.00 21 0 122 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.06 -0.03 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 -0.04 20 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 0.21 -0.08 20 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.35 -0.12 20 0 172 0
29SEP26 31.00 P 0.00 0.00 0.00 0.57 -0.16 20 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.86 -0.22 20 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 1.23 -0.29 20 0 15 0
29SEP26 34.00 P 1.79 1.79 1.79 1.70 -0.35 20 8 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.26 -0.34 20 0 34 0
29SEP26 36.00 P 0.00 0.00 0.00 2.83 -0.46 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.54 -0.52 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.32 -0.57 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.16 -0.78 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.23 -0.66 23 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.19 -0.68 25 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.17 -0.70 27 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.17 -0.71 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.19 -0.70 31 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.21 -0.64 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.23 -0.61 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.21 -0.63 37 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 21 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.08 -0.03 19 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.14 -0.04 19 0 92 0
30DEC26 28.00 P 0.00 0.00 0.00 0.23 -0.07 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.37 -0.10 19 0 19 0
30DEC26 30.00 P 0.00 0.00 0.00 0.57 -0.13 19 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 0.82 -0.18 19 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.14 -0.23 19 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 1.54 -0.28 19 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.01 -0.34 19 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.57 -0.30 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.11 -0.43 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.79 -0.47 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.53 -0.52 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.33 -0.74 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.36 -0.62 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.28 -0.65 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.23 -0.64 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.17 -0.71 24 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.19 -0.70 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.21 -0.64 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.23 -0.61 31 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.21 -0.63 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.04 -0.03 18 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.08 -0.04 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.14 -0.06 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.22 -0.09 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.34 -0.13 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.51 -0.17 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.73 -0.21 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.00 -0.26 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.34 -0.30 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.75 -0.37 19 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.22 -0.43 19 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 2.78 -0.46 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.29 -0.49 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 3.95 -0.54 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 4.67 -0.57 18 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.44 -0.63 18 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.36 -0.62 19 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.28 -0.65 20 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.23 -0.64 21 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.17 -0.71 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.19 -0.70 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.21 -0.64 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.23 -0.61 27 0 0 0
TOTAL PUT 589 16,556 +121
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 0.00 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.84 -0.01 68 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.74 -0.02 60 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.64 -0.02 53 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.54 -0.02 46 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.47 -0.02 60 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.40 0.00 64 0 14 0
29APR26 4.90 C 0.00 0.00 0.00 0.30 -0.03 53 0 30 0
29APR26 5.00 C 0.00 0.00 0.00 0.25 -0.02 58 0 197 0
29APR26 5.25 C 0.11 0.11 0.11 0.12 -0.02 56 1 130 +1
29APR26 5.50 C 0.05 0.05 0.05 0.05 -0.02 56 5 261 +5
29APR26 5.75 C 0.00 0.00 0.00 0.03 0.00 64 0 256 0
29APR26 6.00 C 0.02 0.02 0.01 0.01 -0.01 62 41 440 -31
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 239 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 87 0 252 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 94 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 73 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 128 0 16 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 137 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 145 0 42 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 153 0 29 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 161 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 169 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 176 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 183 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.94 -0.01 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.85 0.00 52 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.74 -0.02 40 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.64 -0.02 36 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.56 -0.04 41 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.49 -0.04 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.45 -0.01 52 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.38 0.00 50 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.32 -0.02 49 0 200 0
28MAY26 5.25 C 0.20 0.21 0.20 0.21 -0.02 49 10 624 -5
28MAY26 5.50 C 0.13 0.14 0.13 0.13 -0.02 49 19 106 +19
28MAY26 5.75 C 0.00 0.00 0.00 0.08 -0.02 49 0 243 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 201 0
28MAY26 6.25 C 0.04 0.04 0.04 0.03 -0.01 50 2 278 -2
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 51 0 195 0
28MAY26 6.75 C 0.03 0.03 0.03 0.01 0.00 50 1 136 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 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 64 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 75 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 79 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.53 0.00 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.43 0.00 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.33 0.00 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.23 0.00 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.13 0.00 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.83 0.00 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.73 0.00 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.63 0.00 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.14 0.00 49 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.04 0.00 45 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.95 0.00 47 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.86 -0.02 46 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.78 0.00 47 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.70 -0.01 47 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.63 -0.01 47 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.56 0.00 46 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.52 -0.01 49 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.45 -0.02 47 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.40 -0.02 47 0 260 0
29JUN26 5.25 C 0.00 0.00 0.00 0.30 -0.02 47 0 103 0
29JUN26 5.50 C 0.00 0.00 0.00 0.22 -0.01 47 0 216 0
29JUN26 5.75 C 0.15 0.15 0.15 0.16 -0.01 47 1 455 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 264 0
29JUN26 6.25 C 0.00 0.00 0.00 0.08 -0.01 47 0 277 0
29JUN26 6.50 C 0.08 0.08 0.08 0.06 -0.01 48 10 133 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.01 48 0 1,173 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 0.00 49 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 0.00 49 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 155 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 58 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 63 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.24 0.00 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.14 0.00 42 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.05 0.00 44 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.97 0.00 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.89 0.00 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.81 -0.01 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.72 -0.03 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.68 0.00 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.62 0.00 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.55 -0.01 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.52 -0.02 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.48 -0.01 46 0 15 0
30JUL26 5.25 C 0.00 0.00 0.00 0.37 -0.02 45 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.29 -0.01 46 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.22 -0.01 46 0 4 0
30JUL26 6.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.13 0.00 46 0 1 0
30JUL26 6.50 C 0.12 0.12 0.12 0.10 0.00 46 5 11 0
30JUL26 6.75 C 0.00 0.00 0.00 0.07 -0.01 46 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.35 -0.02 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.26 -0.03 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.19 -0.01 45 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.11 0.00 45 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.03 -0.02 44 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 -0.04 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.91 -0.01 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.84 -0.02 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.79 0.00 44 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 -0.01 44 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.68 -0.02 44 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.64 -0.01 44 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.59 -0.02 44 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.49 -0.03 44 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 -0.03 44 0 21 0
29SEP26 5.75 C 0.31 0.31 0.31 0.33 -0.01 44 1 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.28 -0.01 45 1,000 1,155 +1,000
29SEP26 6.25 C 0.00 0.00 0.00 0.22 -0.02 45 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 -0.01 45 0 126 0
29SEP26 6.75 C 0.15 0.15 0.15 0.15 -0.01 45 10 10 +1
29SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.10 0.00 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 0.00 45 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 45 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 45 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 43 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.44 -0.02 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.36 -0.03 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.30 -0.02 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.23 -0.02 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 -0.04 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.09 -0.04 43 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 -0.03 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.99 -0.02 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 -0.02 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.88 -0.02 44 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.83 -0.01 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.77 -0.03 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 -0.02 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.64 -0.01 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 -0.01 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 -0.01 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.41 -0.01 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.35 -0.01 44 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 +0.01 44 0 77 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 0.00 44 0 177 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 0.00 44 0 38 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 0.00 44 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 0.00 44 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 0.00 44 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 0.00 44 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 0.00 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 45 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 0.00 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 0.00 44 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.46 -0.02 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.38 -0.03 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.33 -0.02 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.27 -0.02 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.19 -0.04 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.14 -0.04 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.09 -0.03 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 -0.04 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.99 -0.03 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.94 -0.03 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.89 -0.03 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 -0.04 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.75 -0.02 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.68 -0.01 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.59 -0.02 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 0.00 43 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.46 -0.01 43 0 1 0
30MAR27 6.50 C 0.41 0.41 0.40 0.41 0.00 43 25 26 -5
30MAR27 6.75 C 0.35 0.35 0.35 0.36 0.00 43 4 4 +4
30MAR27 7.00 C 0.30 0.30 0.30 0.32 0.00 44 10 10 +10
30MAR27 7.25 C 0.27 0.27 0.27 0.27 -0.01 43 4 6 +2
30MAR27 7.50 C 0.00 0.00 0.00 0.24 0.00 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 0.00 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 0.00 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 0.00 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 0.00 43 0 10 0
TOTAL CALL 1,149 12,676 +999
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 103 0 39 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 219 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 53 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 79 0 172 0
29APR26 4.30 P 0.02 0.02 0.02 0.01 0.00 71 75 233 +75
29APR26 4.40 P 0.02 0.02 0.02 0.01 0.00 64 20 100 +20
29APR26 4.50 P 0.00 0.00 0.00 0.02 0.00 66 0 229 0
29APR26 4.60 P 0.00 0.00 0.00 0.03 0.00 65 0 79 0
29APR26 4.70 P 0.06 0.06 0.05 0.04 -0.01 61 60 303 0
29APR26 4.80 P 0.10 0.10 0.07 0.06 -0.01 61 10 401 -5
29APR26 4.90 P 0.11 0.13 0.10 0.09 -0.01 61 50 370 0
29APR26 5.00 P 0.13 0.16 0.12 0.12 -0.01 59 43 514 +43
29APR26 5.25 P 0.28 0.28 0.28 0.25 -0.01 60 1 233 -1
29APR26 5.50 P 0.00 0.00 0.00 0.43 -0.02 61 0 243 0
29APR26 5.75 P 0.00 0.00 0.00 0.66 0.00 71 0 485 0
29APR26 6.00 P 0.91 0.91 0.91 0.90 0.00 82 15 150 -15
29APR26 6.25 P 0.00 0.00 0.00 1.15 +0.02 97 0 45 0
29APR26 6.50 P 0.00 0.00 0.00 1.41 +0.03 119 0 19 0
29APR26 6.75 P 0.00 0.00 0.00 1.67 +0.04 139 0 0 -5
29APR26 7.00 P 0.00 0.00 0.00 1.92 +0.04 153 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.17 +0.04 165 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.42 +0.04 176 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.67 +0.04 187 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.92 +0.05 197 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.17 +0.04 208 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.42 +0.05 217 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.63 +0.01 175 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.92 +0.04 236 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.14 +0.01 208 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 -0.01 50 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 -0.01 50 0 50 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 0.00 51 0 28 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 -0.01 49 0 148 0
28MAY26 4.40 P 0.11 0.11 0.11 0.09 -0.02 48 1 23 +1
28MAY26 4.50 P 0.16 0.16 0.16 0.12 -0.01 49 5 251 +5
28MAY26 4.60 P 0.19 0.19 0.15 0.15 -0.01 49 15 302 +1
28MAY26 4.70 P 0.00 0.00 0.00 0.19 -0.01 49 0 52 0
28MAY26 4.80 P 0.28 0.28 0.22 0.23 0.00 49 10 244 +6
28MAY26 4.90 P 0.00 0.00 0.00 0.28 0.00 50 0 353 0
28MAY26 5.00 P 0.34 0.37 0.34 0.32 -0.01 48 11 522 +11
28MAY26 5.25 P 0.00 0.00 0.00 0.47 -0.01 48 0 170 0
28MAY26 5.50 P 0.00 0.00 0.00 0.66 0.00 49 0 143 0
28MAY26 5.75 P 0.00 0.00 0.00 0.86 -0.02 49 0 263 0
28MAY26 6.00 P 0.00 0.00 0.00 1.10 0.00 55 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.32 -0.01 53 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.57 -0.01 60 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.81 0.00 62 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.04 -0.02 54 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.32 0.00 77 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.56 +0.01 78 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.82 +0.02 88 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.07 +0.02 93 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.31 +0.01 92 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.57 +0.03 101 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.79 -0.02 83 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.05 0.00 97 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.28 -0.01 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 67 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 60 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 50 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 -0.01 47 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 -0.01 47 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.06 0.00 49 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 -0.01 48 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 -0.01 48 0 150 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 -0.01 48 0 20 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 -0.02 47 0 492 0
29JUN26 4.50 P 0.22 0.22 0.22 0.20 -0.01 48 2 401 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 -0.01 47 0 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.27 0.00 47 0 74 0
29JUN26 4.80 P 0.00 0.00 0.00 0.31 -0.01 46 0 467 0
29JUN26 4.90 P 0.00 0.00 0.00 0.36 -0.01 46 0 230 0
29JUN26 5.00 P 0.44 0.44 0.44 0.40 -0.02 45 5 155 +5
29JUN26 5.25 P 0.00 0.00 0.00 0.56 0.00 46 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.73 0.00 46 0 291 0
29JUN26 5.75 P 0.00 0.00 0.00 0.94 0.00 49 0 270 0
29JUN26 6.00 P 0.00 0.00 0.00 1.12 -0.04 45 0 122 0
29JUN26 6.25 P 0.00 0.00 0.00 1.37 +0.01 51 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.60 +0.01 53 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.83 0.00 53 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 0.00 55 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.32 0.00 59 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.56 -0.01 59 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.82 +0.02 66 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.07 +0.02 70 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.31 +0.01 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.57 +0.03 77 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.80 -0.01 71 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.05 -0.01 74 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.30 -0.01 77 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.11 0.00 47 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 0.00 46 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.15 -0.01 45 0 12 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 -0.01 45 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.22 0.00 46 0 23 0
30JUL26 4.50 P 0.25 0.25 0.25 0.25 -0.01 46 666 666 +666
30JUL26 4.60 P 0.00 0.00 0.00 0.28 -0.02 44 0 19 0
30JUL26 4.70 P 0.00 0.00 0.00 0.32 -0.01 44 0 49 0
30JUL26 4.80 P 0.00 0.00 0.00 0.37 -0.02 45 0 28 0
30JUL26 4.90 P 0.41 0.41 0.41 0.41 -0.01 44 2 22 +2
30JUL26 5.00 P 0.51 0.51 0.51 0.46 -0.02 43 20 41 +12
30JUL26 5.25 P 0.00 0.00 0.00 0.62 0.00 45 0 53 0
30JUL26 5.50 P 0.00 0.00 0.00 0.78 -0.01 44 0 18 0
30JUL26 5.75 P 0.00 0.00 0.00 0.98 -0.01 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.18 -0.01 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.39 -0.01 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.60 -0.02 45 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.83 -0.03 45 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.09 0.00 51 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 0.00 50 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.56 -0.01 51 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.82 +0.01 57 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.07 +0.02 60 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 -0.01 45 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.01 45 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.01 45 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 -0.01 46 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 -0.01 45 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 -0.01 45 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 0.00 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 -0.01 45 1,000 1,013 +996
29SEP26 4.60 P 0.00 0.00 0.00 0.39 0.00 45 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.44 +0.01 45 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 0.00 44 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.53 0.00 44 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 +0.01 45 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.73 0.00 44 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.90 +0.01 45 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 1.07 -0.01 44 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.27 0.00 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 -0.01 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.68 -0.02 46 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.89 -0.02 45 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.12 -0.01 46 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.37 +0.04 49 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.58 0.00 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 +0.01 47 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 0.00 49 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.31 0.00 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.57 +0.01 54 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.81 0.00 54 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.05 -0.01 53 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.30 -0.01 55 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 0.00 44 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 0.00 44 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 0.00 44 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 0.00 44 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.34 0.00 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 0.00 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.01 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 +0.01 44 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 0.00 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 +0.01 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 0.00 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 +0.01 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.01 43 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.01 +0.01 43 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.18 +0.01 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.38 +0.02 44 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 0.00 43 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.77 +0.01 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 +0.02 45 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.20 +0.02 45 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.40 +0.01 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 0.00 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.85 0.00 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.08 0.00 43 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.31 0.00 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.57 +0.01 46 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.81 0.00 46 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.05 -0.01 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.31 0.00 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 0.00 43 0 7 0
30MAR27 4.00 P 0.34 0.34 0.34 0.34 0.00 43 10 10 +10
30MAR27 4.10 P 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 0.00 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.49 0.00 43 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 0.00 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 +0.01 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.02 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 0.00 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 0.00 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.80 +0.02 43 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 +0.02 43 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.03 43 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 +0.03 43 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.44 +0.02 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.64 +0.02 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.84 +0.02 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.04 +0.02 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.25 +0.02 44 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.47 +0.03 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.68 +0.02 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.88 +0.01 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.11 0.00 42 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.34 +0.01 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.57 -0.01 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.81 0.00 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.07 +0.01 44 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.31 0.00 44 0 0 0
TOTAL PUT 2,021 14,869 +1,827
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 50.25
29APR26 36.00 C 0.00 0.00 0.00 14.27 -0.40 73 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 13.27 -0.40 65 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.27 -0.40 56 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.27 -0.40 0 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.27 -0.47 0 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 9.27 -0.40 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.27 -0.41 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.28 -0.40 43 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.28 -0.41 37 0 0 0
29APR26 45.00 C 4.90 4.90 4.90 5.30 -0.49 38 2 32 0
29APR26 46.00 C 0.00 0.00 0.00 4.35 -0.55 39 0 50 0
29APR26 47.00 C 0.00 0.00 0.00 3.45 -0.34 39 0 145 0
29APR26 48.00 C 0.00 0.00 0.00 2.63 -0.37 39 0 188 0
29APR26 49.00 C 1.61 1.63 1.61 1.91 -0.34 39 2 110 +2
29APR26 50.00 C 1.43 1.43 1.35 1.28 -0.36 38 11 118 -10
29APR26 52.50 C 0.00 0.00 0.00 0.39 -0.19 39 0 172 0
29APR26 55.00 C 0.00 0.00 0.00 0.08 -0.06 39 0 141 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 85 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 107 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 14.34 -0.50 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.35 -0.51 39 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.37 -0.52 40 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.37 -0.56 36 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.42 -0.46 39 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.55 -0.41 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.55 -0.42 39 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.65 -0.40 39 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.80 -0.38 40 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 5.98 -0.38 39 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 5.21 -0.37 39 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 4.50 -0.35 39 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 3.85 -0.33 40 0 100 0
28MAY26 49.00 C 3.02 3.02 3.02 3.26 -0.31 40 1 70 +1
28MAY26 50.00 C 2.46 2.46 2.46 2.80 -0.29 41 5 125 -5
28MAY26 52.50 C 1.70 1.70 1.67 1.63 -0.33 39 13 139 +12
28MAY26 55.00 C 0.97 0.97 0.96 0.94 -0.18 39 7 109 -5
28MAY26 57.50 C 0.00 0.00 0.00 0.53 -0.12 40 0 63 0
28MAY26 60.00 C 0.00 0.00 0.00 0.28 -0.07 40 0 63 0
28MAY26 62.50 C 0.00 0.00 0.00 0.14 -0.04 40 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 32 0
28MAY26 67.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.02 0.00 42 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 27.35 -0.40 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.36 -0.40 56 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.36 -0.40 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.37 -0.40 52 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.37 -0.40 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.38 -0.40 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.38 -0.40 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.39 -0.40 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.39 -0.40 36 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.40 -0.29 39 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.41 -0.40 38 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.62 -0.31 55 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.72 -0.24 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.48 -0.36 39 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.80 -0.24 52 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 12.53 -0.57 37 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.64 -0.59 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.78 -0.37 40 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 9.87 -0.52 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 9.16 -0.26 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.19 -0.38 39 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.41 -0.38 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.67 -0.37 39 0 46 0
29JUN26 46.00 C 0.00 0.00 0.00 5.98 -0.35 39 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 5.33 -0.34 39 0 96 0
29JUN26 48.00 C 0.00 0.00 0.00 4.72 -0.34 39 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 4.11 -0.38 38 0 130 0
29JUN26 50.00 C 0.00 0.00 0.00 3.61 -0.40 38 0 220 0
29JUN26 52.50 C 0.00 0.00 0.00 2.53 -0.35 38 0 123 0
29JUN26 55.00 C 0.00 0.00 0.00 1.75 -0.26 39 0 145 0
29JUN26 57.50 C 1.11 1.28 1.11 1.22 -0.17 39 45 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.79 -0.13 39 0 238 0
29JUN26 62.50 C 0.00 0.00 0.00 0.50 -0.10 39 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.31 -0.07 39 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.19 -0.05 39 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.11 -0.04 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 38 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 43 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 14.52 -0.43 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 13.80 -0.24 49 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.64 -0.46 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.72 -0.51 39 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.84 -0.41 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.98 -0.41 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.16 -0.56 40 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.37 -0.36 40 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 7.62 -0.34 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.87 -0.37 40 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 6.20 -0.35 40 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 5.57 -0.34 40 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 4.98 -0.33 40 0 62 0
30JUL26 49.00 C 0.00 0.00 0.00 4.46 -0.37 40 0 95 0
30JUL26 50.00 C 0.00 0.00 0.00 3.98 -0.34 40 0 56 0
30JUL26 52.50 C 0.00 0.00 0.00 2.94 -0.29 40 0 110 0
30JUL26 55.00 C 0.00 0.00 0.00 2.13 -0.21 40 0 88 0
30JUL26 57.50 C 0.00 0.00 0.00 1.50 -0.16 40 0 16 0
30JUL26 60.00 C 0.00 0.00 0.00 1.04 -0.12 40 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.71 -0.09 40 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.47 -0.08 40 0 30 0
30JUL26 67.50 C 0.00 0.00 0.00 0.31 -0.06 40 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.20 -0.05 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.45 -0.43 39 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.62 -0.31 47 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.72 -0.26 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.58 -0.64 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.93 -0.11 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 13.03 -0.07 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 11.87 -0.64 39 0 0 0
29SEP26 40.00 C 10.78 11.36 10.78 11.35 -0.31 45 30 0 -4
29SEP26 41.00 C 0.00 0.00 0.00 10.21 -0.62 39 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.60 -0.12 41 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 8.84 -0.25 41 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.10 -0.25 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.46 -0.21 41 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 6.70 -0.34 39 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 6.14 -0.32 39 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 5.58 -0.32 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 5.15 -0.33 40 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 4.68 -0.33 40 0 38 0
29SEP26 52.50 C 0.00 0.00 0.00 3.69 -0.31 40 0 125 0
29SEP26 55.00 C 0.00 0.00 0.00 2.91 -0.22 40 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 2.26 -0.17 40 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.73 -0.14 40 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 1.32 -0.13 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 1.01 -0.11 40 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.77 -0.08 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.58 -0.06 40 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.44 -0.04 40 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.33 -0.04 40 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.24 -0.04 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.18 -0.03 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 14.75 -0.47 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.93 -0.33 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.04 -0.38 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.23 -0.38 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.46 -0.37 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.74 -0.36 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.02 -0.36 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.39 -0.34 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.76 -0.34 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.17 -0.33 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.64 -0.31 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.12 -0.31 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.62 -0.30 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.18 -0.28 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.76 -0.28 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.81 -0.25 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.99 -0.22 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.32 -0.21 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.76 -0.17 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.26 -0.16 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.87 -0.15 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.53 -0.12 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.26 -0.11 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.03 -0.09 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.84 -0.09 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.69 -0.06 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.56 -0.06 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.46 -0.04 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 -0.05 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.01 -0.39 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.21 -0.39 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.44 -0.38 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.71 -0.37 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.02 -0.37 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.34 -0.47 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 10.73 -0.40 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.14 -0.35 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.56 -0.35 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.92 -0.39 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 8.41 -0.19 37 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 7.94 -0.19 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 7.44 -0.31 37 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.03 -0.37 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.61 -0.33 37 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 5.71 -0.27 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.95 -0.22 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.29 -0.22 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.72 -0.18 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.20 -0.17 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.75 -0.17 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.37 -0.17 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 2.00 -0.16 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.67 -0.13 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.41 -0.12 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.21 -0.10 38 0 0 0
TOTAL CALL 116 9,022 -9
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 49 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 50 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 0.00 43 0 102 0
29APR26 45.00 P 0.09 0.09 0.08 0.04 0.00 41 12 223 -12
29APR26 46.00 P 0.18 0.18 0.18 0.08 0.00 39 3 151 -3
29APR26 47.00 P 0.00 0.00 0.00 0.18 +0.01 39 0 174 0
29APR26 48.00 P 0.40 0.55 0.40 0.36 +0.03 39 11 232 +6
29APR26 49.00 P 0.75 0.75 0.75 0.65 +0.07 40 3 146 0
29APR26 50.00 P 0.00 0.00 0.00 1.07 +0.11 40 0 220 0
29APR26 52.50 P 0.00 0.00 0.00 2.65 +0.28 40 0 303 0
29APR26 55.00 P 0.00 0.00 0.00 4.82 +0.35 40 0 39 0
29APR26 57.50 P 0.00 0.00 0.00 7.25 +0.39 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 9.75 +0.40 0 0 0 0
29APR26 62.50 P 12.66 12.88 12.66 12.25 +0.40 0 16 31 0
29APR26 65.00 P 15.16 15.38 15.16 14.75 +0.40 0 16 27 0
29APR26 67.50 P 0.00 0.00 0.00 17.25 +0.40 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.75 +0.40 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.25 +0.40 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.75 +0.40 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 27.25 +0.40 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 29.75 +0.40 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 32.25 +0.40 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 34.75 +0.40 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 37.25 +0.40 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
28MAY26 37.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28MAY26 38.00 P 0.09 0.09 0.09 0.03 0.00 40 10 31 +10
28MAY26 39.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.08 0.00 40 0 33 0
28MAY26 41.00 P 0.24 0.24 0.24 0.13 0.00 40 2 28 +2
28MAY26 42.00 P 0.00 0.00 0.00 0.20 0.00 40 0 42 0
28MAY26 43.00 P 0.42 0.42 0.42 0.31 +0.01 40 1 33 -1
28MAY26 44.00 P 0.00 0.00 0.00 0.45 +0.01 40 0 41 0
28MAY26 45.00 P 0.83 0.84 0.83 0.64 +0.02 40 3 135 +2
28MAY26 46.00 P 0.99 1.06 0.99 0.88 +0.04 40 6 120 +1
28MAY26 47.00 P 1.32 1.40 1.12 1.18 +0.09 40 6 158 +5
28MAY26 48.00 P 1.40 1.75 1.40 1.53 +0.10 40 10 70 +9
28MAY26 49.00 P 2.06 2.06 1.99 1.90 +0.09 40 31 74 -18
28MAY26 50.00 P 0.00 0.00 0.00 2.38 +0.18 40 0 129 0
28MAY26 52.50 P 0.00 0.00 0.00 3.83 +0.25 40 0 106 0
28MAY26 55.00 P 0.00 0.00 0.00 5.61 +0.24 39 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 7.67 +0.29 39 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 9.89 +0.17 38 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 12.29 +0.34 38 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.76 +0.31 40 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.25 +0.40 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.75 +0.40 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.25 +0.40 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.75 +0.40 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 27.25 +0.40 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 29.75 +0.40 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 32.25 +0.40 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 34.75 +0.40 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 37.25 +0.40 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 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 45 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 0.01 -0.01 37 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 0.00 39 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.16 0.00 39 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 0.00 39 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.32 +0.01 39 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.43 +0.02 39 0 107 0
29JUN26 42.00 P 0.73 0.73 0.73 0.59 +0.03 39 2 91 +2
29JUN26 43.00 P 0.00 0.00 0.00 0.78 +0.02 39 0 41 0
29JUN26 44.00 P 0.00 0.00 0.00 0.99 +0.03 39 0 48 0
29JUN26 45.00 P 0.00 0.00 0.00 1.26 +0.03 39 0 100 0
29JUN26 46.00 P 1.72 1.72 1.57 1.58 +0.06 40 4 114 0
29JUN26 47.00 P 2.08 2.08 2.08 1.92 +0.08 40 10 135 0
29JUN26 48.00 P 2.26 2.26 2.26 2.30 +0.09 39 19 100 0
29JUN26 49.00 P 0.00 0.00 0.00 2.73 +0.10 39 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 3.22 +0.13 39 0 300 0
29JUN26 52.50 P 5.00 5.00 4.92 4.66 +0.23 39 20 35 -10
29JUN26 55.00 P 0.00 0.00 0.00 6.37 +0.24 40 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 8.43 +0.44 42 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 10.51 +0.39 42 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 12.60 +0.24 40 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 14.96 +0.36 41 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 17.36 +0.44 42 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 19.76 +0.39 39 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.25 +0.40 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.75 +0.40 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.25 +0.40 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.75 +0.40 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 32.25 +0.40 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 34.75 +0.40 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.25 +0.40 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.32 0.00 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.43 -0.01 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.57 +0.01 40 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.73 +0.02 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.93 +0.02 40 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 1.20 +0.07 40 0 1 0
30JUL26 42.00 P 1.43 1.43 1.43 1.47 +0.03 40 1 10 0
30JUL26 43.00 P 0.00 0.00 0.00 1.77 +0.06 40 0 128 0
30JUL26 44.00 P 0.00 0.00 0.00 2.11 +0.08 40 0 71 0
30JUL26 45.00 P 0.00 0.00 0.00 2.48 +0.09 39 0 85 0
30JUL26 46.00 P 0.00 0.00 0.00 2.89 +0.10 39 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 3.35 +0.12 39 0 203 0
30JUL26 48.00 P 0.00 0.00 0.00 3.85 +0.13 39 0 88 0
30JUL26 49.00 P 0.00 0.00 0.00 4.39 +0.16 39 0 133 0
30JUL26 50.00 P 0.00 0.00 0.00 4.98 +0.16 39 0 32 0
30JUL26 52.50 P 0.00 0.00 0.00 6.58 +0.21 39 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.40 +0.24 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.47 +0.05 40 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.66 +0.24 41 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.82 +0.37 40 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.12 +0.34 40 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.47 +0.35 39 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.87 +0.36 39 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.30 +0.37 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.35 +0.01 40 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.46 +0.01 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.58 +0.02 40 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.72 +0.02 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.91 +0.05 40 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.13 +0.07 40 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.36 +0.09 40 0 1 0
29SEP26 40.00 P 0.00 0.00 0.00 1.64 +0.05 40 0 64 0
29SEP26 41.00 P 0.00 0.00 0.00 1.92 +0.11 40 0 49 0
29SEP26 42.00 P 0.00 0.00 0.00 2.23 +0.05 40 0 12 0
29SEP26 43.00 P 0.00 0.00 0.00 2.57 +0.09 39 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 2.95 +0.10 39 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 3.37 +0.13 39 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 3.77 +0.09 39 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 4.29 +0.15 39 0 76 0
29SEP26 48.00 P 0.00 0.00 0.00 4.77 +0.12 39 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 5.32 +0.15 39 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 5.91 +0.16 39 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 7.51 +0.18 39 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 9.45 +0.06 40 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 11.35 +0.30 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.28 +0.34 40 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 15.41 +0.11 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 17.56 +0.08 39 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 19.83 +0.08 39 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 22.15 +0.44 39 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.52 +0.47 39 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.92 +0.50 39 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.33 +0.51 39 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.77 +0.39 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.22 +0.39 39 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.69 +0.40 40 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.15 +0.40 39 0 0 0
30DEC26 36.00 P 1.27 1.27 1.27 1.30 +0.03 39 1 1 +1
30DEC26 37.00 P 0.00 0.00 0.00 1.52 +0.03 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.80 +0.04 39 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.07 +0.03 39 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 2.39 +0.05 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.82 +0.05 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.18 +0.05 39 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 3.62 +0.08 40 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.05 +0.07 40 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.37 +0.08 39 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.87 +0.10 39 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.38 +0.10 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.89 +0.11 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.47 +0.13 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.05 +0.13 39 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.62 +0.17 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.30 +0.19 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.13 +0.20 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.06 +0.23 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.07 +0.25 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.19 +0.27 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.37 +0.30 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.60 +0.30 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.89 +0.33 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.21 +0.33 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.58 +0.35 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.96 +0.35 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.37 +0.36 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.80 +0.37 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.24 +0.38 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.79 +0.02 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.07 +0.02 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.35 +0.02 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.69 +0.04 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.13 +0.04 39 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 3.50 +0.04 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.89 +0.03 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.31 +0.01 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.75 +0.01 39 0 16 0
30MAR27 45.00 P 5.42 5.42 5.42 5.23 +0.08 39 18 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 5.73 +0.10 39 0 1,025 0
30MAR27 47.00 P 0.00 0.00 0.00 6.26 +0.07 39 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.86 +0.10 39 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 7.40 +0.14 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.00 +0.19 39 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.53 +0.21 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.21 +0.24 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.85 +0.18 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.70 +0.19 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.69 +0.22 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.72 +0.24 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.85 +0.26 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.01 +0.27 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.25 +0.29 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.51 +0.29 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.84 +0.33 38 0 0 0
TOTAL PUT 205 9,161 -6
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$ 48.56
29APR26 32.00 C 0.00 0.00 0.00 16.58 -0.14 98 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.58 -0.14 90 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.58 -0.14 82 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.58 -0.14 74 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.58 -0.14 66 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.58 -0.14 58 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.58 -0.14 49 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.68 -0.04 86 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 8.58 -0.14 0 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.58 -0.14 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.58 -0.15 0 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 5.59 -0.15 35 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 4.61 -0.16 35 0 181 0
29APR26 45.00 C 3.90 3.90 3.90 3.66 -0.17 35 40 124 -10
29APR26 46.00 C 0.00 0.00 0.00 2.77 -0.18 35 0 148 0
29APR26 47.00 C 0.00 0.00 0.00 1.98 -0.19 35 0 200 0
29APR26 48.00 C 0.00 0.00 0.00 1.29 -0.18 34 0 185 0
29APR26 49.00 C 1.20 1.20 0.84 0.83 -0.18 35 56 147 -31
29APR26 50.00 C 0.65 0.65 0.48 0.48 -0.12 35 20 219 +20
29APR26 52.50 C 0.00 0.00 0.00 0.09 -0.05 36 0 149 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 64 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 67 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 16.62 -0.14 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 15.62 -0.15 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.63 -0.14 45 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.63 -0.14 39 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.63 -0.14 31 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.63 -0.15 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.74 -0.04 50 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.84 +0.05 52 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.90 +0.09 50 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.70 -0.13 33 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.76 -0.12 33 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 5.86 -0.11 34 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 5.00 -0.10 34 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 4.19 -0.09 33 0 91 0
28MAY26 46.00 C 0.00 0.00 0.00 3.46 -0.07 33 0 67 0
28MAY26 47.00 C 3.30 3.30 3.00 2.80 -0.06 33 30 171 +9
28MAY26 48.00 C 2.27 2.40 2.23 2.16 -0.16 32 73 130 -32
28MAY26 49.00 C 1.81 1.81 1.71 1.69 -0.12 33 90 140 +15
28MAY26 50.00 C 1.32 1.32 1.32 1.30 -0.09 33 15 159 0
28MAY26 52.50 C 0.00 0.00 0.00 0.61 -0.04 33 0 157 0
28MAY26 55.00 C 0.00 0.00 0.00 0.27 0.00 34 0 153 0
28MAY26 57.50 C 0.00 0.00 0.00 0.11 +0.01 34 0 20 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 0.00 34 0 66 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.62 -0.14 56 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.62 -0.14 51 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.62 -0.14 43 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.62 -0.14 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.62 -0.15 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.63 -0.14 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.63 -0.14 36 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.63 -0.14 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.65 -0.13 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.87 +0.09 48 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.89 +0.10 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.93 +0.06 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.73 -0.21 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.81 -0.39 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 5.93 -0.19 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 5.10 -0.21 30 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 4.34 -0.22 31 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 3.65 -0.23 30 0 103 0
29JUN26 47.00 C 0.00 0.00 0.00 3.14 -0.21 32 0 98 0
29JUN26 48.00 C 2.81 2.84 2.62 2.59 -0.16 31 60 141 -38
29JUN26 49.00 C 2.33 2.33 2.17 2.04 -0.28 30 30 168 -15
29JUN26 50.00 C 1.93 1.93 1.78 1.70 -0.22 31 40 92 +15
29JUN26 52.50 C 0.00 0.00 0.00 0.97 -0.17 31 0 31 0
29JUN26 55.00 C 0.69 0.69 0.69 0.52 -0.12 31 1 53 0
29JUN26 57.50 C 0.00 0.00 0.00 0.27 -0.08 31 0 27 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 -0.05 31 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.03 31 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.87 +0.09 49 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.88 +0.09 46 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.89 +0.11 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.94 +0.15 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.96 +0.09 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.88 -0.19 32 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.02 -0.19 32 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.22 -0.13 32 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.48 -0.14 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.81 -0.12 32 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.18 -0.12 32 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 3.66 -0.16 32 0 57 0
30JUL26 48.00 C 3.32 3.32 3.18 3.16 -0.15 32 30 30 0
30JUL26 49.00 C 2.75 2.75 2.74 2.74 -0.12 33 28 60 +15
30JUL26 50.00 C 2.36 2.36 2.36 2.36 -0.10 32 22 22 +21
30JUL26 52.50 C 0.00 0.00 0.00 1.56 -0.01 32 0 46 0
30JUL26 55.00 C 0.00 0.00 0.00 1.01 -0.06 32 0 30 0
30JUL26 57.50 C 0.00 0.00 0.00 0.63 -0.05 32 0 46 0
30JUL26 60.00 C 0.51 0.51 0.51 0.38 -0.04 32 15 16 +15
30JUL26 62.50 C 0.34 0.35 0.34 0.22 -0.03 32 30 60 +30
30JUL26 65.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.62 -0.14 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.63 -0.14 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.63 -0.15 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.65 -0.15 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.87 +0.04 40 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.88 -0.01 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.92 +0.08 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.16 +0.13 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.39 +0.10 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.58 +0.11 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.60 -0.29 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.91 -0.29 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 6.28 -0.13 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 5.68 -0.31 33 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 5.13 -0.13 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.72 -0.13 34 0 45 0
29SEP26 48.00 C 4.39 4.39 4.39 4.24 -0.15 33 15 75 +15
29SEP26 49.00 C 0.00 0.00 0.00 3.80 -0.13 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.40 -0.11 33 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 2.56 -0.10 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.89 -0.08 33 0 18 0
29SEP26 57.50 C 0.00 0.00 0.00 1.37 -0.06 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.98 -0.05 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.69 -0.04 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.48 -0.03 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.33 -0.03 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.72 -0.07 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.67 -0.15 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.72 -0.09 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.82 -0.13 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.93 -0.19 32 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.11 -0.21 32 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.31 -0.23 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.57 -0.22 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.84 -0.15 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.17 -0.15 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.51 -0.15 32 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.90 -0.24 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.32 -0.14 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.75 -0.34 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.25 -0.33 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.89 -0.14 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 5.41 -0.14 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.97 -0.15 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.56 -0.15 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 3.66 -0.09 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.93 -0.11 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 2.32 -0.09 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.81 -0.08 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 1.40 -0.07 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.10 -0.06 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.82 -0.05 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.62 -0.06 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.48 -0.04 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.79 -0.16 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.93 -0.14 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 15.08 -0.35 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 14.28 -0.14 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.51 -0.34 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.76 -0.34 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.04 -0.33 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.33 -0.33 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.00 +0.02 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.34 +0.02 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.42 -0.27 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.85 -0.12 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.28 -0.12 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.76 -0.10 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.48 -0.11 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.77 -0.11 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.51 -0.10 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 6.04 -0.09 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.66 -0.06 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.69 -0.08 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.91 -0.08 33 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 3.24 -0.08 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.69 -0.07 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.21 -0.05 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.81 -0.05 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.45 -0.04 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.16 -0.04 33 0 0 0
TOTAL CALL 595 7,512 +29
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 88 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 74 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 68 0 89 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 61 0 171 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 55 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 388 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 134 0
29APR26 44.00 P 0.05 0.05 0.05 0.03 -0.01 36 2 70 0
29APR26 45.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 377 0
29APR26 46.00 P 0.23 0.23 0.23 0.20 -0.03 36 1 100 0
29APR26 47.00 P 0.00 0.00 0.00 0.41 -0.02 35 0 515 0
29APR26 48.00 P 0.67 0.81 0.63 0.72 -0.06 34 57 199 -10
29APR26 49.00 P 1.22 1.23 1.09 1.24 0.00 35 45 72 0
29APR26 50.00 P 0.00 0.00 0.00 1.89 +0.01 35 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 4.00 +0.09 35 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.44 +0.13 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 8.94 -0.12 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.44 -0.13 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.94 -0.13 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.44 -0.13 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 18.94 -0.13 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.44 -0.13 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.94 -0.13 0 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 0.00 35 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 35 0
28MAY26 39.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.11 +0.01 34 0 109 0
28MAY26 41.00 P 0.20 0.20 0.20 0.19 +0.03 34 5 75 0
28MAY26 42.00 P 0.00 0.00 0.00 0.30 +0.03 33 0 98 0
28MAY26 43.00 P 0.00 0.00 0.00 0.45 +0.02 33 0 43 0
28MAY26 44.00 P 0.00 0.00 0.00 0.66 +0.02 33 0 54 0
28MAY26 45.00 P 0.89 0.89 0.81 0.94 +0.02 33 66 142 -15
28MAY26 46.00 P 0.00 0.00 0.00 1.33 +0.07 33 0 139 0
28MAY26 47.00 P 1.61 1.72 1.51 1.72 +0.06 32 113 102 -48
28MAY26 48.00 P 2.15 2.15 2.04 2.36 +0.20 35 57 156 +15
28MAY26 49.00 P 2.73 2.73 2.55 2.96 +0.23 35 60 92 -15
28MAY26 50.00 P 3.40 3.40 3.40 3.55 +0.14 33 2 2 0
28MAY26 52.50 P 0.00 0.00 0.00 5.47 +0.14 33 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 7.67 +0.15 33 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 9.86 -0.17 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.25 -0.25 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.72 -0.18 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.43 +0.14 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.93 +0.15 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.42 +0.14 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.92 +0.15 45 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 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 0.00 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.03 0.00 32 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 58 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.18 -0.03 31 0 75 0
29JUN26 40.00 P 0.00 0.00 0.00 0.27 -0.04 31 0 108 0
29JUN26 41.00 P 0.00 0.00 0.00 0.41 -0.06 31 0 42 0
29JUN26 42.00 P 0.00 0.00 0.00 0.58 -0.07 31 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.81 -0.08 31 0 132 0
29JUN26 44.00 P 0.00 0.00 0.00 1.08 -0.09 31 0 90 0
29JUN26 45.00 P 0.00 0.00 0.00 1.42 -0.09 31 0 95 0
29JUN26 46.00 P 0.00 0.00 0.00 1.83 -0.05 31 0 135 0
29JUN26 47.00 P 2.12 2.12 2.12 2.30 +0.01 31 20 61 0
29JUN26 48.00 P 2.71 2.74 2.71 2.83 +0.07 31 45 123 +11
29JUN26 49.00 P 3.25 3.35 3.25 3.35 +0.01 31 79 172 +35
29JUN26 50.00 P 3.87 3.93 3.87 4.01 +0.05 31 30 80 +30
29JUN26 52.50 P 0.00 0.00 0.00 5.79 -0.20 30 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 7.88 -0.06 30 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 9.96 -0.15 20 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.39 -0.11 0 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 14.79 -0.12 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.43 -0.12 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 19.93 +0.14 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.42 +0.14 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 24.92 +0.15 36 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.41 +0.14 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.91 +0.15 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.14 0.00 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.21 -0.01 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.31 0.00 32 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.42 0.00 32 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.56 0.00 32 0 12 0
30JUL26 41.00 P 0.00 0.00 0.00 0.78 0.00 32 0 15 0
30JUL26 42.00 P 0.00 0.00 0.00 1.01 +0.04 32 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 1.28 0.00 32 0 16 0
30JUL26 44.00 P 1.55 1.55 1.55 1.57 -0.01 32 1 44 -1
30JUL26 45.00 P 0.00 0.00 0.00 1.96 +0.08 32 0 75 0
30JUL26 46.00 P 0.00 0.00 0.00 2.35 -0.01 32 0 30 0
30JUL26 47.00 P 2.74 2.88 2.74 2.80 +0.02 31 35 40 +5
30JUL26 48.00 P 3.38 3.38 3.21 3.32 +0.04 31 94 69 +3
30JUL26 49.00 P 3.80 3.80 3.80 3.88 +0.04 31 2 60 0
30JUL26 50.00 P 0.00 0.00 0.00 4.51 +0.05 31 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 6.29 -0.13 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.27 +0.13 32 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.26 +0.01 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.50 -0.19 25 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.86 -0.13 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.43 -0.12 23 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.93 -0.07 28 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.42 -0.03 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.12 0.00 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 0.00 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.32 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.43 -0.01 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.55 -0.01 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.70 -0.01 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.90 0.00 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.12 0.00 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.42 0.00 33 0 5 0
29SEP26 42.00 P 0.00 0.00 0.00 1.70 +0.01 33 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.03 +0.01 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 2.37 0.00 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 2.76 +0.01 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.21 +0.04 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.68 +0.03 32 0 60 0
29SEP26 48.00 P 4.13 4.13 4.13 4.19 +0.04 32 2 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.76 +0.05 32 0 58 0
29SEP26 50.00 P 5.27 5.27 5.27 5.35 +0.04 32 7 20 0
29SEP26 52.50 P 0.00 0.00 0.00 7.09 +0.10 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 8.71 -0.10 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.67 -0.04 30 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 12.89 -0.21 30 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.08 -0.27 27 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.56 -0.17 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.06 -0.08 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.49 +0.04 33 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.95 +0.14 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.43 -0.06 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.91 -0.07 32 0 0 0
30DEC26 32.00 P 0.33 0.33 0.33 0.32 -0.01 33 1 1 +1
30DEC26 33.00 P 0.00 0.00 0.00 0.42 -0.02 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.54 -0.01 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.67 -0.01 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.85 -0.01 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.03 -0.01 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.22 -0.06 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.49 -0.03 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.71 -0.06 32 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.12 -0.01 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.44 -0.03 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.78 -0.01 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.18 +0.01 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 3.58 -0.01 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.05 +0.02 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.53 +0.05 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.04 -0.02 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.61 +0.05 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.20 +0.06 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 7.82 +0.06 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.43 -0.24 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.44 -0.08 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.40 -0.03 31 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 15.75 +0.08 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.99 +0.02 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.29 +0.02 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.65 0.00 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.95 -0.12 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.58 0.00 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.75 0.00 33 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 0.89 -0.02 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.08 -0.02 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.29 -0.03 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.52 +0.01 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.79 +0.01 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.06 -0.05 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.40 +0.02 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 2.73 -0.02 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.08 -0.03 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.44 -0.04 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 3.85 -0.06 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.26 -0.04 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.74 -0.01 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.25 +0.01 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.75 -0.03 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.31 -0.04 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.90 +0.02 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.48 0.00 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.08 -0.02 31 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 12.22 +0.07 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.78 -0.09 30 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 16.01 -0.12 31 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.14 -0.13 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.62 +0.13 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.89 +0.12 33 0 0 0
TOTAL PUT 724 8,836 +11
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 182.90
29APR26 147.50 C 0.00 0.00 0.00 36.29 -0.09 100 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 33.74 -0.15 93 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 31.25 -0.48 87 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 28.71 -0.18 80 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 25.48 -0.91 0 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 22.99 -0.91 32 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 20.50 -0.92 31 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 18.03 -0.92 32 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 15.59 -0.93 32 0 20 0
29APR26 170.00 C 0.00 0.00 0.00 13.21 -0.93 32 0 47 0
29APR26 172.50 C 0.00 0.00 0.00 10.92 -0.94 32 0 96 0
29APR26 175.00 C 0.00 0.00 0.00 8.78 -0.92 32 0 401 0
29APR26 177.50 C 0.00 0.00 0.00 6.84 -0.89 32 0 345 0
29APR26 180.00 C 0.00 0.00 0.00 5.13 -0.93 31 0 381 0
29APR26 182.50 C 4.03 4.03 3.72 3.68 -0.93 31 10 211 -10
29APR26 185.00 C 2.72 3.45 2.72 2.52 -0.71 31 47 385 +15
29APR26 187.50 C 1.88 1.90 1.77 1.69 -0.63 31 18 396 -16
29APR26 190.00 C 2.54 2.54 1.02 1.05 -0.50 31 100 417 +35
29APR26 192.50 C 1.04 1.04 0.72 0.67 -0.33 32 57 378 +3
29APR26 195.00 C 0.60 0.60 0.42 0.39 -0.23 32 50 750 +30
29APR26 197.50 C 0.48 0.48 0.27 0.21 -0.16 32 18 478 +15
29APR26 200.00 C 0.28 0.28 0.18 0.11 -0.10 32 54 855 +50
29APR26 205.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 260 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 242 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 39 0 258 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 49 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 67 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 83 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 90 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 107 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 120 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 36.29 -0.83 43 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 34.60 -0.83 50 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 32.17 -0.38 47 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 28.92 -1.53 36 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 27.46 -0.10 44 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 25.20 -0.16 42 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 23.01 -0.22 41 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 20.29 -0.88 36 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 18.34 -0.86 36 0 29 0
28MAY26 170.00 C 0.00 0.00 0.00 16.49 -0.84 36 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 14.74 -0.81 36 0 65 0
28MAY26 175.00 C 0.00 0.00 0.00 13.10 -0.79 36 0 116 0
28MAY26 177.50 C 0.00 0.00 0.00 11.54 -0.72 36 0 80 0
28MAY26 180.00 C 0.00 0.00 0.00 10.14 -0.43 36 0 125 0
28MAY26 182.50 C 8.94 8.95 8.94 8.83 -0.76 36 10 92 +9
28MAY26 185.00 C 0.00 0.00 0.00 7.65 -0.72 36 0 119 0
28MAY26 187.50 C 6.87 6.87 6.87 6.62 -0.62 36 1 114 +1
28MAY26 190.00 C 0.00 0.00 0.00 5.68 -0.56 36 0 50 0
28MAY26 192.50 C 0.00 0.00 0.00 4.87 -0.48 36 0 67 0
28MAY26 195.00 C 0.00 0.00 0.00 4.14 -0.43 36 0 166 0
28MAY26 197.50 C 0.00 0.00 0.00 3.50 -0.39 36 0 217 0
28MAY26 200.00 C 3.00 3.00 2.97 2.98 -0.31 36 201 321 +183
28MAY26 205.00 C 2.27 2.27 2.26 2.08 -0.26 36 25 250 +23
28MAY26 210.00 C 2.05 2.05 1.65 1.40 -0.24 36 2 163 0
28MAY26 215.00 C 0.00 0.00 0.00 0.93 -0.18 36 0 90 0
28MAY26 220.00 C 0.00 0.00 0.00 0.60 -0.13 36 0 108 0
28MAY26 225.00 C 0.00 0.00 0.00 0.37 -0.10 36 0 200 0
28MAY26 230.00 C 0.00 0.00 0.00 0.23 -0.06 36 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.14 -0.04 36 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 37.18 -0.53 42 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 34.96 -0.47 42 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 32.87 -0.48 42 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 30.64 +0.09 40 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 28.49 +0.07 40 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 26.39 +0.01 39 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 23.69 -0.71 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 21.81 -0.71 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 20.05 -0.65 35 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 18.35 -0.65 35 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 16.77 -0.58 35 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 15.28 -0.75 35 0 46 0
29JUN26 177.50 C 0.00 0.00 0.00 13.82 -0.74 35 0 33 0
29JUN26 180.00 C 0.00 0.00 0.00 12.57 -0.71 35 0 155 0
29JUN26 182.50 C 0.00 0.00 0.00 11.31 -0.65 35 0 68 0
29JUN26 185.00 C 0.00 0.00 0.00 10.17 -0.62 35 0 41 0
29JUN26 187.50 C 0.00 0.00 0.00 9.13 -0.64 35 0 76 0
29JUN26 190.00 C 0.00 0.00 0.00 8.17 -0.51 35 0 66 0
29JUN26 192.50 C 8.02 8.02 8.02 7.29 -0.55 35 5 189 +5
29JUN26 195.00 C 0.00 0.00 0.00 6.50 -0.45 35 0 82 0
29JUN26 197.50 C 0.00 0.00 0.00 5.72 -0.46 35 0 106 0
29JUN26 200.00 C 5.40 5.40 5.15 5.19 -0.26 36 77 151 +75
29JUN26 205.00 C 4.00 4.00 4.00 4.00 -0.26 35 1 217 +1
29JUN26 210.00 C 0.00 0.00 0.00 3.10 -0.18 35 0 658 0
29JUN26 215.00 C 2.53 2.53 2.53 2.35 -0.14 35 1 42 -1
29JUN26 220.00 C 2.46 2.46 1.95 1.75 -0.10 35 16 62 +15
29JUN26 225.00 C 0.00 0.00 0.00 1.26 -0.09 35 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 0.94 -0.06 35 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.68 -0.05 35 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.48 -0.05 35 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.36 -0.02 35 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 103 0
29JUN26 255.00 C 0.00 0.00 0.00 0.17 -0.02 35 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.09 0.00 35 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.04 0.00 35 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 37 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 38.40 -0.27 41 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 36.20 -0.35 40 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 34.10 -0.72 40 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 32.03 -0.31 39 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 30.04 +0.17 39 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 27.32 -0.69 35 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 25.48 -0.69 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 23.81 -0.63 35 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 22.14 -0.64 35 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 20.57 -0.57 35 0 28 0
30JUL26 172.50 C 0.00 0.00 0.00 19.09 -0.57 35 0 38 0
30JUL26 175.00 C 0.00 0.00 0.00 17.75 -0.71 36 0 22 0
30JUL26 177.50 C 0.00 0.00 0.00 16.37 -0.70 36 0 30 0
30JUL26 180.00 C 16.75 16.75 16.75 15.07 -0.69 35 15 90 +15
30JUL26 182.50 C 0.00 0.00 0.00 13.96 -0.65 36 0 33 0
30JUL26 185.00 C 0.00 0.00 0.00 12.89 -0.48 36 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 11.71 -0.29 36 0 15 0
30JUL26 190.00 C 11.47 11.47 11.47 10.73 -0.54 36 15 18 +15
30JUL26 192.50 C 0.00 0.00 0.00 9.80 -0.53 35 0 45 0
30JUL26 195.00 C 0.00 0.00 0.00 8.96 -0.50 36 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 8.17 -0.45 36 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 7.33 -0.54 35 0 16 0
30JUL26 205.00 C 0.00 0.00 0.00 6.19 -0.26 36 0 0 0
30JUL26 210.00 C 5.30 5.30 5.30 5.07 -0.23 36 1 1 0
30JUL26 215.00 C 0.00 0.00 0.00 4.14 -0.17 36 0 0 0
30JUL26 220.00 C 3.50 3.50 3.50 3.30 -0.15 36 1 1 +1
29SEP26 147.50 C 0.00 0.00 0.00 40.74 -0.57 40 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 38.78 -0.62 39 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 36.87 -0.46 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 35.01 -0.44 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.17 -0.09 38 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 31.42 -0.19 38 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 29.75 -0.22 38 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 28.12 -0.21 38 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 26.07 -0.77 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 24.62 -0.76 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 23.21 -0.76 36 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 21.84 -0.73 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 20.53 -0.70 36 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 19.28 -0.17 36 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 18.09 -0.60 36 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 16.97 -0.68 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 15.89 -0.58 36 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 14.88 -0.49 36 0 67 0
29SEP26 192.50 C 0.00 0.00 0.00 13.93 -0.55 36 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 13.03 -0.54 36 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 12.19 -0.52 36 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 11.39 -0.63 36 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 10.00 -0.42 36 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 8.73 -0.39 36 0 103 0
29SEP26 215.00 C 0.00 0.00 0.00 7.53 -0.44 36 0 6 0
29SEP26 220.00 C 0.00 0.00 0.00 6.55 -0.41 36 0 48 0
29SEP26 225.00 C 0.00 0.00 0.00 5.55 -0.34 36 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 4.74 -0.49 36 0 456 0
29SEP26 235.00 C 0.00 0.00 0.00 4.07 -0.26 36 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 3.48 -0.27 36 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.94 -0.22 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.60 -0.21 36 0 19 0
29SEP26 255.00 C 0.00 0.00 0.00 2.11 -0.21 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.81 -0.15 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.53 -0.15 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.28 -0.12 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 1.09 -0.11 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.91 -0.11 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.77 -0.07 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.65 -0.07 36 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 43.85 -0.51 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.05 -0.49 37 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 40.30 -0.48 37 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.59 -0.11 37 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 36.94 -0.48 37 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.35 -0.42 37 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 33.79 -0.41 37 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 32.28 -0.44 37 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.82 -0.47 37 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 29.39 -0.48 37 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 28.04 -0.45 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.73 -0.53 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 25.01 -0.71 35 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 23.83 -0.69 36 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 22.70 -0.66 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.62 -0.78 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 20.58 -0.61 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 19.58 -0.75 36 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 18.63 -0.34 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 17.73 -0.66 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 16.86 -0.52 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 16.18 -0.33 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 14.48 -0.61 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 13.09 -0.44 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 11.81 -0.39 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 10.66 -0.38 36 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 9.61 -0.27 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 8.56 -0.02 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 7.67 +0.02 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.89 0.00 36 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 6.11 -0.02 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 5.46 -0.17 36 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 4.90 -0.16 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 4.33 -0.16 36 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.85 -0.12 36 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 3.46 -0.12 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 3.06 -0.12 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 46.37 -0.42 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 44.70 -0.47 36 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 43.06 -0.17 36 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 41.43 -0.39 36 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 39.87 -0.42 36 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 38.33 -0.42 36 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 36.85 -0.23 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 35.40 -0.43 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 34.05 -0.37 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 32.70 -0.43 36 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 31.41 -0.09 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 30.15 -0.10 35 0 6 0
30MAR27 177.50 C 0.00 0.00 0.00 28.93 -0.40 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 27.43 -0.69 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 26.33 -0.58 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 25.27 -0.55 35 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 24.29 -0.53 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 23.31 -0.33 35 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 22.32 -0.34 35 0 15 0
30MAR27 195.00 C 22.08 22.08 22.08 21.37 -0.57 35 1 2 +1
30MAR27 197.50 C 0.00 0.00 0.00 20.52 -0.54 35 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 19.72 -0.43 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 18.25 -0.28 36 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 16.60 -0.38 36 500 577 +500
30MAR27 215.00 C 0.00 0.00 0.00 15.25 -0.42 35 0 22 0
30MAR27 220.00 C 0.00 0.00 0.00 13.98 -0.23 36 0 32 0
30MAR27 225.00 C 0.00 0.00 0.00 13.09 +0.19 36 0 23 0
TOTAL CALL 1,226 16,957 +965
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 48 0 86 0
29APR26 152.50 P 0.09 0.09 0.09 0.01 0.00 44 9 187 -6
29APR26 155.00 P 0.11 0.11 0.10 0.01 0.00 41 11 207 -11
29APR26 157.50 P 0.12 0.12 0.11 0.01 0.00 37 15 224 -15
29APR26 160.00 P 0.14 0.14 0.13 0.01 0.00 34 13 280 -13
29APR26 162.50 P 0.15 0.16 0.15 0.02 -0.01 33 11 262 -10
29APR26 165.00 P 0.19 0.20 0.19 0.05 -0.01 32 8 251 -8
29APR26 167.50 P 0.28 0.28 0.28 0.11 -0.01 32 2 183 +2
29APR26 170.00 P 0.36 0.38 0.33 0.22 -0.03 32 5 359 +1
29APR26 172.50 P 0.61 0.61 0.61 0.44 -0.03 32 2 343 0
29APR26 175.00 P 0.82 0.92 0.82 0.82 -0.01 32 10 442 -5
29APR26 177.50 P 0.00 0.00 0.00 1.39 +0.02 32 0 413 0
29APR26 180.00 P 1.18 2.07 1.18 2.21 +0.08 32 28 713 -14
29APR26 182.50 P 2.64 3.05 2.52 3.26 +0.09 32 16 286 -12
29APR26 185.00 P 0.00 0.00 0.00 4.59 +0.25 32 0 259 0
29APR26 187.50 P 0.00 0.00 0.00 6.23 +0.38 32 1 249 -1
29APR26 190.00 P 0.00 0.00 0.00 8.09 +0.47 32 0 70 0
29APR26 192.50 P 0.00 0.00 0.00 10.18 +0.59 32 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 12.41 +0.69 32 0 738 0
29APR26 197.50 P 0.00 0.00 0.00 14.74 +0.76 32 0 50 0
29APR26 200.00 P 0.00 0.00 0.00 17.16 +0.82 32 0 58 0
29APR26 205.00 P 0.00 0.00 0.00 22.10 +0.89 0 0 60 0
29APR26 210.00 P 0.00 0.00 0.00 27.10 +0.90 0 0 14 -15
29APR26 215.00 P 0.00 0.00 0.00 32.10 +0.90 0 0 100 0
29APR26 220.00 P 0.00 0.00 0.00 37.10 +0.79 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 42.10 +0.81 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 47.10 +0.72 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 52.10 +0.80 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 57.37 +1.07 97 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 62.10 +0.80 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 67.30 +1.00 105 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 72.10 +0.80 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 77.10 +0.80 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 82.29 +0.99 119 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 87.10 +0.80 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 92.10 +0.80 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 97.10 +0.79 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 102.10 +0.80 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 107.26 +0.96 141 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 112.10 +0.80 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 117.10 +0.80 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 127.10 +0.80 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 137.10 +0.80 0 0 0 0
28MAY26 147.50 P 0.46 0.46 0.46 0.23 -0.01 36 4 59 +2
28MAY26 150.00 P 0.00 0.00 0.00 0.33 0.00 36 0 19 0
28MAY26 152.50 P 0.68 0.68 0.68 0.48 0.00 36 30 85 +8
28MAY26 155.00 P 0.86 0.86 0.86 0.66 0.00 36 15 151 +15
28MAY26 157.50 P 1.14 1.14 1.14 0.92 +0.01 36 1 59 +1
28MAY26 160.00 P 0.00 0.00 0.00 1.22 +0.02 36 0 69 0
28MAY26 162.50 P 0.00 0.00 0.00 1.59 +0.02 36 0 56 0
28MAY26 165.00 P 2.02 2.02 2.02 2.07 +0.03 36 24 80 +24
28MAY26 167.50 P 2.44 2.44 2.44 2.63 +0.07 36 1 50 0
28MAY26 170.00 P 3.00 3.36 3.00 3.28 +0.06 37 2 138 0
28MAY26 172.50 P 0.00 0.00 0.00 4.04 +0.08 36 0 203 0
28MAY26 175.00 P 3.80 4.61 3.80 4.90 +0.13 37 4 200 0
28MAY26 177.50 P 0.00 0.00 0.00 5.90 +0.21 37 1 163 +1
28MAY26 180.00 P 0.00 0.00 0.00 6.95 +0.25 36 0 293 0
28MAY26 182.50 P 0.00 0.00 0.00 8.12 +0.25 36 0 187 0
28MAY26 185.00 P 0.00 0.00 0.00 9.46 +0.33 36 0 109 0
28MAY26 187.50 P 0.00 0.00 0.00 10.88 +0.37 36 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 12.42 +0.37 36 0 62 0
28MAY26 192.50 P 0.00 0.00 0.00 14.07 +0.42 36 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 15.84 +0.44 36 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 17.87 +0.69 37 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 19.63 +0.52 36 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 23.73 +0.59 36 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 28.10 +0.67 36 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 32.43 +0.36 33 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 37.39 +0.82 36 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 42.22 +0.93 36 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 47.13 +0.75 36 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 52.10 +0.80 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 57.37 +1.07 49 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 62.10 +0.80 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 67.30 +1.00 53 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 72.10 +0.80 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 77.10 +0.80 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 82.29 +0.99 60 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 87.10 +0.80 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 92.10 +0.80 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 97.10 +0.79 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 102.10 +0.80 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 107.26 +0.96 72 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 112.10 +0.80 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 117.10 +0.80 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 127.51 +1.21 87 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 137.10 +0.80 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.97 +0.09 35 0 17 0
29JUN26 150.00 P 1.48 1.48 1.48 1.23 +0.08 35 1 114 -1
29JUN26 152.50 P 1.77 1.77 1.77 1.56 +0.12 35 1 81 0
29JUN26 155.00 P 0.00 0.00 0.00 1.98 +0.18 35 0 49 0
29JUN26 157.50 P 0.00 0.00 0.00 2.45 +0.17 35 0 17 0
29JUN26 160.00 P 0.00 0.00 0.00 2.96 +0.17 36 0 77 0
29JUN26 162.50 P 0.00 0.00 0.00 3.58 +0.22 36 0 68 0
29JUN26 165.00 P 0.00 0.00 0.00 4.24 +0.22 36 0 66 0
29JUN26 167.50 P 0.00 0.00 0.00 4.95 +0.19 35 0 276 0
29JUN26 170.00 P 5.33 5.50 5.28 5.53 -0.02 34 7 2,029 +1
29JUN26 172.50 P 0.00 0.00 0.00 6.59 +0.24 35 0 150 0
29JUN26 175.00 P 7.32 7.32 7.32 7.65 +0.38 35 2 103 0
29JUN26 177.50 P 0.00 0.00 0.00 8.60 +0.34 35 0 112 0
29JUN26 180.00 P 8.30 9.17 8.30 9.74 +0.35 34 6 1,164 0
29JUN26 182.50 P 0.00 0.00 0.00 11.18 +0.54 35 0 67 0
29JUN26 185.00 P 12.20 12.20 12.20 12.37 +0.43 34 1 69 +1
29JUN26 187.50 P 0.00 0.00 0.00 14.14 +0.79 35 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 15.56 +0.59 35 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 17.19 +0.62 35 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 18.91 +0.63 35 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 20.68 +0.63 35 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 22.49 +0.66 35 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 26.37 +0.69 35 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 29.57 -0.17 31 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 34.36 +0.38 33 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 38.22 +0.18 28 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 42.76 -0.13 23 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 47.42 -0.14 0 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 52.67 +0.32 24 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 57.39 +0.25 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 62.26 +0.29 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 67.30 +0.57 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 72.15 +0.53 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 77.66 +1.12 35 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 82.61 +1.22 35 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 87.58 +1.17 35 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 92.56 +1.19 36 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 97.53 +1.22 34 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 102.52 +1.15 36 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 107.50 +1.20 35 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 112.48 +0.91 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 117.47 +0.91 34 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 127.51 +0.98 48 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 137.42 +0.91 38 0 0 0
30JUL26 147.50 P 2.05 2.05 2.05 1.93 +0.12 35 1 5 +1
30JUL26 150.00 P 0.00 0.00 0.00 2.30 +0.12 35 0 5 0
30JUL26 152.50 P 0.00 0.00 0.00 2.77 +0.16 35 0 1 0
30JUL26 155.00 P 0.00 0.00 0.00 3.37 +0.26 36 0 2 0
30JUL26 157.50 P 3.86 3.86 3.86 3.95 +0.22 36 1 1 +1
30JUL26 160.00 P 0.00 0.00 0.00 4.57 +0.17 36 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 5.23 +0.16 36 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 5.96 +0.14 35 0 15 0
30JUL26 167.50 P 6.72 6.72 6.72 6.83 +0.24 36 15 15 0
30JUL26 170.00 P 7.48 7.48 7.48 7.50 +0.06 35 1 60 0
30JUL26 172.50 P 0.00 0.00 0.00 8.56 +0.30 35 0 15 0
30JUL26 175.00 P 9.50 9.50 9.50 9.60 +0.30 35 15 30 -15
30JUL26 177.50 P 0.00 0.00 0.00 10.72 +0.34 35 0 21 0
30JUL26 180.00 P 0.00 0.00 0.00 11.93 +0.33 35 0 34 0
30JUL26 182.50 P 0.00 0.00 0.00 13.21 +0.13 35 0 45 0
30JUL26 185.00 P 13.66 14.55 13.66 14.74 +0.59 35 116 136 +96
30JUL26 187.50 P 0.00 0.00 0.00 16.00 +0.46 35 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 17.76 +0.65 35 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 19.32 +0.65 35 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 20.99 +0.57 35 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 22.70 +0.62 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 24.49 +0.63 35 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 27.50 +0.02 33 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 31.44 +0.07 33 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 35.50 +0.07 33 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 39.74 -0.02 33 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 4.00 -0.08 36 0 26 0
29SEP26 150.00 P 0.00 0.00 0.00 4.54 -0.07 36 0 1 0
29SEP26 152.50 P 0.00 0.00 0.00 5.20 -0.09 36 0 6 0
29SEP26 155.00 P 0.00 0.00 0.00 6.05 +0.07 37 0 15 0
29SEP26 157.50 P 0.00 0.00 0.00 6.77 +0.10 37 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 7.63 +0.10 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 8.50 +0.11 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 9.38 +0.12 37 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 10.38 +0.19 37 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 11.37 +0.20 37 0 260 0
29SEP26 172.50 P 0.00 0.00 0.00 12.43 +0.21 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 13.56 +0.24 37 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 14.73 +0.25 36 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 16.02 +0.31 37 0 710 0
29SEP26 182.50 P 0.00 0.00 0.00 17.28 +0.28 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 18.65 +0.30 36 0 52 0
29SEP26 187.50 P 0.00 0.00 0.00 20.07 +0.31 36 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 21.34 +0.11 36 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 23.38 +0.63 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 23.99 +0.47 35 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 25.61 -0.25 35 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 27.60 +0.09 36 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 31.14 +0.27 36 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 34.46 -0.16 35 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 38.30 +0.05 35 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 42.66 +0.25 36 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 46.34 -0.04 34 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 51.01 +0.26 35 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 55.29 -0.12 35 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 59.65 +0.09 35 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 64.11 +0.12 34 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 68.63 +0.06 33 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 73.28 +0.19 32 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 77.92 +0.15 31 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 82.62 +0.09 27 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 87.58 +0.35 27 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 92.56 +0.46 27 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 97.90 +1.07 36 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 102.80 +1.16 36 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 107.72 +0.97 36 0 23 0
30DEC26 147.50 P 7.25 7.25 7.25 6.82 +0.09 36 1 504 +1
30DEC26 150.00 P 7.70 7.70 7.70 7.49 +0.06 36 1 3 +1
30DEC26 152.50 P 0.00 0.00 0.00 8.22 +0.04 36 0 11 0
30DEC26 155.00 P 9.05 9.05 9.05 9.01 -0.04 36 1 4 +1
30DEC26 157.50 P 0.00 0.00 0.00 10.17 +0.24 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 11.05 +0.23 37 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 12.07 +0.29 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 13.15 +0.30 37 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 14.16 +0.23 37 0 189 0
30DEC26 170.00 P 0.00 0.00 0.00 15.23 +0.22 37 0 17 0
30DEC26 172.50 P 0.00 0.00 0.00 16.36 +0.24 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 17.53 +0.47 37 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 18.92 +0.43 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 20.21 +0.46 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 21.55 +0.91 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 22.93 +0.50 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 24.36 +0.52 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 25.84 +0.54 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 26.89 +0.08 36 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 28.33 +0.33 36 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 29.60 -0.13 35 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.58 +0.09 36 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 34.64 -0.24 36 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 38.15 -0.10 35 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 41.81 -0.35 35 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 45.59 -0.40 35 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 49.47 -0.41 35 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 53.46 -0.45 35 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 58.01 +0.49 36 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 62.17 +0.52 36 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 66.46 -0.15 36 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 70.74 +0.48 35 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 75.15 +0.52 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 79.60 +0.52 35 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 84.10 +0.14 34 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 88.66 +0.13 34 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 93.30 +0.11 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 9.23 +0.33 37 0 2 0
30MAR27 150.00 P 10.30 10.40 10.30 10.12 +0.35 37 2 2 +2
30MAR27 152.50 P 0.00 0.00 0.00 11.01 +0.35 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 11.90 +0.34 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.81 +0.35 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 13.89 +0.42 37 750 750 +750
30MAR27 162.50 P 0.00 0.00 0.00 14.98 +0.43 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 16.07 +0.43 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 17.16 +0.70 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.33 +0.49 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 19.61 +0.49 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 20.85 +0.44 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 22.14 +0.61 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 23.52 +0.54 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 24.89 +0.57 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 26.38 +0.58 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 27.86 +0.79 37 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 29.32 +0.52 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 30.83 +0.53 37 0 0 0
30MAR27 195.00 P 31.25 31.25 31.25 32.33 +0.51 37 15 15 +15
30MAR27 197.50 P 0.00 0.00 0.00 33.32 +0.14 36 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 34.93 +0.30 36 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 37.91 -0.35 36 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 41.68 +0.23 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 45.24 +0.09 36 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.92 +0.28 36 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 52.70 +0.34 37 0 0 0
TOTAL PUT 1,150 20,762 +798
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$ 8.82
29APR26 5.00 C 0.00 0.00 0.00 3.82 +0.27 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.57 +0.27 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.32 +0.27 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.07 +0.27 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.82 +0.27 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.57 +0.27 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.32 +0.27 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.07 +0.27 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.82 +0.25 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.57 +0.26 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.33 +0.26 55 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.09 +0.24 55 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.86 +0.22 54 0 61 0
29APR26 8.25 C 0.50 0.50 0.50 0.66 +0.21 56 10 71 +10
29APR26 8.50 C 0.00 0.00 0.00 0.45 +0.12 50 0 101 0
29APR26 8.75 C 0.23 0.27 0.19 0.30 +0.10 50 21 146 -14
29APR26 9.00 C 0.13 0.13 0.12 0.19 +0.07 51 4 330 0
29APR26 9.25 C 0.00 0.00 0.00 0.11 +0.04 50 0 611 0
29APR26 9.50 C 0.00 0.00 0.00 0.07 +0.02 53 0 576 0
29APR26 9.75 C 0.00 0.00 0.00 0.04 +0.01 54 0 487 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 0.00 54 0 706 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 582 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 469 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 110 0 428 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 120 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 0.00 148 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 156 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 164 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 172 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 3.09 +0.27 60 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.84 +0.28 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.60 +0.27 57 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.36 +0.26 56 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.08 +0.24 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.84 +0.22 32 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.62 +0.18 42 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.42 +0.18 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.24 +0.18 50 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.09 +0.19 54 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.90 +0.14 51 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.76 +0.16 52 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.63 +0.14 52 0 32 0
28MAY26 9.00 C 0.47 0.47 0.47 0.52 +0.12 52 1 185 +1
28MAY26 9.25 C 0.00 0.00 0.00 0.43 +0.11 53 0 37 0
28MAY26 9.50 C 0.00 0.00 0.00 0.35 +0.10 53 0 44 0
28MAY26 9.75 C 0.23 0.23 0.23 0.28 +0.08 53 40 183 0
28MAY26 10.00 C 0.20 0.20 0.20 0.22 +0.06 53 3 220 +3
28MAY26 10.50 C 0.00 0.00 0.00 0.14 +0.04 54 0 96 0
28MAY26 11.00 C 0.00 0.00 0.00 0.08 +0.02 53 0 256 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 +0.02 54 0 113 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 +0.01 56 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 5.24 +0.27 82 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.14 +0.27 79 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.04 +0.27 75 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.94 +0.27 72 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.84 +0.27 69 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.74 +0.27 65 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.64 +0.27 61 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.54 +0.27 57 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.44 +0.27 52 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.34 +0.27 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.24 +0.27 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.14 +0.26 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.05 +0.27 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.95 +0.30 61 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.85 +0.30 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.60 +0.29 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.36 +0.27 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.13 +0.26 59 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.84 +0.20 0 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.61 +0.18 40 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.40 +0.18 48 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.19 +0.18 50 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.99 +0.16 52 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.80 +0.16 53 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.62 +0.18 53 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.44 +0.15 53 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.29 +0.16 54 0 107 0
29JUN26 8.25 C 0.00 0.00 0.00 1.15 +0.15 55 0 97 0
29JUN26 8.50 C 0.00 0.00 0.00 1.02 +0.14 55 0 138 0
29JUN26 8.75 C 0.00 0.00 0.00 0.90 +0.12 55 0 115 0
29JUN26 9.00 C 0.00 0.00 0.00 0.79 +0.11 55 0 59 0
29JUN26 9.25 C 0.00 0.00 0.00 0.69 +0.10 55 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.61 +0.09 56 0 183 0
29JUN26 9.75 C 0.00 0.00 0.00 0.53 +0.08 56 0 110 0
29JUN26 10.00 C 0.38 0.38 0.38 0.46 +0.07 56 26 226 +26
29JUN26 10.50 C 0.00 0.00 0.00 0.34 +0.05 56 0 175 0
29JUN26 11.00 C 0.00 0.00 0.00 0.25 +0.04 56 0 363 0
29JUN26 11.50 C 0.00 0.00 0.00 0.19 +0.04 57 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 +0.02 56 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.10 +0.02 57 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.07 +0.01 57 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.05 +0.01 57 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 +0.01 58 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 58 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 420 0
30JUL26 5.75 C 0.00 0.00 0.00 3.13 +0.20 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.91 +0.19 49 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.70 +0.18 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.50 +0.20 53 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.30 +0.17 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.12 +0.17 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.94 +0.16 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.78 +0.16 55 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.63 +0.16 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.49 +0.16 57 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.36 +0.15 57 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.23 +0.14 57 0 7 0
30JUL26 8.75 C 0.00 0.00 0.00 1.12 +0.13 57 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 1.01 +0.12 57 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.92 +0.12 58 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.83 +0.11 58 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 0.75 +0.10 58 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.67 +0.09 58 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 0.54 +0.07 58 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.43 +0.06 58 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 0.35 +0.05 59 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.28 +0.05 59 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.22 +0.03 59 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.15 +0.18 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.06 +0.20 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.97 +0.20 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.88 +0.16 39 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.67 +0.16 48 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.47 +0.16 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.26 +0.15 53 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.07 +0.18 55 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.88 +0.13 55 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.70 +0.14 56 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.52 +0.14 56 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.36 +0.14 57 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.21 +0.14 57 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.06 +0.13 58 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.93 +0.17 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.80 +0.16 59 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.68 +0.15 59 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.56 +0.14 59 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.45 +0.13 59 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.35 +0.13 59 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.26 +0.13 60 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.17 +0.12 60 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.08 +0.10 59 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 1.00 +0.10 59 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.86 +0.08 60 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.74 +0.08 60 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.64 +0.07 60 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.55 +0.06 60 0 6 0
29SEP26 12.50 C 0.00 0.00 0.00 0.47 +0.05 60 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 +0.04 60 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 +0.04 60 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 +0.03 60 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.25 +0.03 60 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.22 +0.03 61 0 2 0
29SEP26 15.50 C 0.13 0.13 0.13 0.18 +0.02 60 2 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 +0.02 61 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.17 +0.19 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.09 +0.19 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.00 +0.18 50 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.81 +0.18 52 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.62 +0.18 53 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.44 +0.18 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.26 +0.17 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.09 +0.17 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.93 +0.17 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.78 +0.17 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.64 +0.18 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.50 +0.18 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.37 +0.18 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.24 +0.17 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.12 +0.16 58 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.01 +0.16 58 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.90 +0.15 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.80 +0.15 59 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.70 +0.14 59 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.61 +0.13 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.52 +0.13 59 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.44 +0.12 59 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.36 +0.12 59 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.22 +0.11 59 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 +0.10 59 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.97 +0.09 59 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.87 +0.08 60 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.78 +0.08 60 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.69 +0.06 59 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.62 +0.06 60 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.56 +0.06 60 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 +0.05 60 0 38 0
30DEC26 15.00 C 0.32 0.32 0.32 0.45 +0.05 60 1 1 +1
30DEC26 15.50 C 0.00 0.00 0.00 0.40 +0.04 60 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.36 +0.04 60 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.59 +0.19 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.44 +0.21 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.28 +0.19 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.14 +0.19 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.00 +0.19 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.86 +0.18 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.73 +0.17 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.61 +0.17 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.49 +0.16 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.38 +0.16 57 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 2.27 +0.15 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.17 +0.15 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.07 +0.14 58 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.97 +0.13 58 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.89 +0.13 58 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.80 +0.13 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.72 +0.12 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.64 +0.11 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.50 +0.11 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.37 +0.10 59 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.25 +0.10 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.14 +0.09 59 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.04 +0.08 59 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.95 +0.07 59 0 0 0
30MAR27 13.50 C 0.63 0.65 0.63 0.87 +0.07 59 37 37 +37
30MAR27 14.00 C 0.00 0.00 0.00 0.80 +0.07 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.73 +0.06 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.67 +0.05 59 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 +0.05 59 0 11 0
TOTAL CALL 145 16,357 +64
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 179 0 61 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 165 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 152 0 57 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 139 0 90 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 127 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 115 0 115 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 103 0 213 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 247 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 222 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 71 0 184 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 257 0
29APR26 7.75 P 0.00 0.00 0.00 0.02 -0.03 57 0 244 0
29APR26 8.00 P 0.06 0.06 0.06 0.04 -0.05 55 60 622 +60
29APR26 8.25 P 0.00 0.00 0.00 0.08 -0.08 55 0 257 0
29APR26 8.50 P 0.20 0.20 0.20 0.14 -0.13 53 4 147 +4
29APR26 8.75 P 0.34 0.34 0.34 0.25 -0.17 54 2 91 -2
29APR26 9.00 P 0.00 0.00 0.00 0.39 -0.20 55 0 383 0
29APR26 9.25 P 0.60 0.60 0.60 0.56 -0.23 56 1 490 -1
29APR26 9.50 P 0.00 0.00 0.00 0.74 -0.25 52 0 346 0
29APR26 9.75 P 0.00 0.00 0.00 0.99 -0.26 63 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 1.23 -0.27 70 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 1.73 -0.26 88 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.25 -0.25 113 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 2.73 -0.23 120 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.23 -0.23 134 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.73 -0.23 148 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.22 -0.26 153 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.72 -0.24 165 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.22 -0.24 176 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.73 -0.23 194 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.22 -0.24 197 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.72 -0.24 206 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.23 -0.24 224 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 80 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 -0.01 54 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.03 0.00 59 0 89 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 -0.01 56 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 -0.02 55 0 305 0
28MAY26 7.25 P 0.00 0.00 0.00 0.09 -0.03 54 0 100 0
28MAY26 7.50 P 0.00 0.00 0.00 0.14 -0.04 55 0 170 0
28MAY26 7.75 P 0.00 0.00 0.00 0.19 -0.06 55 0 232 0
28MAY26 8.00 P 0.00 0.00 0.00 0.26 -0.08 54 0 1,534 0
28MAY26 8.25 P 0.39 0.39 0.39 0.35 -0.09 55 2 103 +2
28MAY26 8.50 P 0.00 0.00 0.00 0.45 -0.12 55 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.58 -0.13 55 0 58 0
28MAY26 9.00 P 0.00 0.00 0.00 0.72 -0.15 56 0 246 0
28MAY26 9.25 P 0.00 0.00 0.00 0.87 -0.14 56 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.02 -0.21 54 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.23 -0.20 57 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.43 -0.19 58 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 1.86 -0.22 61 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.31 -0.25 64 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.79 -0.24 70 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.29 -0.23 77 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.77 -0.25 80 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.26 -0.23 85 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.77 -0.25 93 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.25 -0.25 94 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.75 -0.26 99 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.24 -0.25 102 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.75 -0.24 110 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.23 -0.24 108 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 93 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 90 0 350 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 80 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 76 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 71 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 69 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 280 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 56 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.01 61 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 -0.02 58 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 -0.03 57 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 -0.04 58 0 346 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.05 58 0 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 -0.05 58 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 -0.07 58 0 166 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 -0.08 58 0 209 0
29JUN26 7.75 P 0.00 0.00 0.00 0.40 -0.09 58 0 184 0
29JUN26 8.00 P 0.00 0.00 0.00 0.49 -0.11 58 0 1,053 0
29JUN26 8.25 P 0.00 0.00 0.00 0.60 -0.12 58 0 279 0
29JUN26 8.50 P 0.00 0.00 0.00 0.72 -0.13 59 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 0.85 -0.14 59 0 291 0
29JUN26 9.00 P 0.00 0.00 0.00 0.99 -0.13 59 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 1.13 -0.17 58 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.29 -0.16 58 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.46 -0.16 59 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.65 -0.16 59 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.02 -0.21 59 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.44 -0.20 60 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.88 -0.22 62 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.35 -0.22 64 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.83 -0.22 68 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.31 -0.23 71 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.80 -0.22 74 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.29 -0.24 77 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.79 -0.22 82 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.28 -0.24 84 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.78 -0.23 88 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.27 -0.24 90 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.09 -0.02 60 0 34 0
30JUL26 6.00 P 0.00 0.00 0.00 0.12 -0.03 60 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.16 -0.03 60 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.20 -0.05 60 0 41 0
30JUL26 6.75 P 0.00 0.00 0.00 0.26 -0.06 60 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.33 -0.06 60 0 56 0
30JUL26 7.25 P 0.00 0.00 0.00 0.40 -0.08 60 0 47 0
30JUL26 7.50 P 0.00 0.00 0.00 0.49 -0.08 60 0 8 0
30JUL26 7.75 P 0.00 0.00 0.00 0.58 -0.10 60 0 1 0
30JUL26 8.00 P 0.74 0.74 0.74 0.69 -0.10 61 7 10 +7
30JUL26 8.25 P 0.00 0.00 0.00 0.80 -0.12 61 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.93 -0.12 61 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.06 -0.14 61 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.21 -0.14 61 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.36 -0.15 61 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.51 -0.16 61 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 1.67 -0.18 61 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.86 -0.17 62 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.22 -0.17 62 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.61 -0.21 62 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.03 -0.21 63 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.46 -0.21 63 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.92 -0.19 65 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 -0.02 62 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 -0.02 62 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 -0.02 62 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 -0.02 62 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 -0.03 62 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 -0.03 62 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.04 61 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 -0.04 62 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 -0.05 62 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 -0.06 62 0 254 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 -0.06 62 0 116 0
29SEP26 7.00 P 0.00 0.00 0.00 0.56 -0.08 62 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 -0.08 62 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.75 -0.10 62 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 -0.10 62 0 90 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 -0.12 62 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 -0.12 62 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.25 -0.12 63 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.38 -0.14 63 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 1.53 -0.15 63 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 1.69 -0.15 63 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.85 -0.16 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.02 -0.15 64 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.19 -0.16 64 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.55 -0.15 64 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.93 -0.15 64 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.33 -0.14 65 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.73 -0.15 65 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.15 -0.16 66 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.58 -0.18 66 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.03 -0.18 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.48 -0.19 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.95 -0.19 68 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.42 -0.19 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.89 -0.20 70 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.37 -0.20 71 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 -0.03 61 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 -0.03 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 -0.03 61 0 46 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 -0.04 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 -0.04 61 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 -0.05 61 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 -0.05 61 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 -0.05 62 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 -0.07 61 0 120 0
30DEC26 6.75 P 0.00 0.00 0.00 0.72 -0.07 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 -0.07 62 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.92 -0.09 62 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 -0.09 62 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 -0.09 62 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.28 -0.11 62 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.42 -0.11 62 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.56 -0.12 62 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 -0.13 62 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.86 -0.13 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.02 -0.13 63 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.18 -0.14 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.34 -0.16 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.52 -0.15 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.87 -0.16 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.25 -0.16 64 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.64 -0.15 64 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.03 -0.15 64 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.43 -0.16 64 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.84 -0.17 64 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.27 -0.17 65 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.70 -0.17 65 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.14 -0.18 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.59 -0.18 66 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.05 -0.19 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.52 -0.20 67 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.53 -0.06 61 0 23 0
30MAR27 6.00 P 0.00 0.00 0.00 0.61 -0.06 60 0 38 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 -0.08 61 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.80 -0.08 61 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 -0.07 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.01 -0.10 61 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.13 -0.10 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.26 -0.09 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.38 -0.11 61 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 -0.11 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.66 -0.12 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.80 -0.12 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.94 -0.14 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.10 -0.14 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.26 -0.15 62 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 -0.14 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 -0.15 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.76 -0.16 62 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.12 -0.17 62 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.49 -0.17 63 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.88 -0.16 63 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.27 -0.16 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.67 -0.16 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.08 -0.16 64 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.49 -0.16 64 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.91 -0.16 64 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.34 -0.17 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.78 -0.17 65 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.21 -0.19 64 0 0 0
TOTAL PUT 76 33,368 +70
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$ 45.22
29APR26 32.00 C 0.00 0.00 0.00 13.24 -0.78 83 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 12.24 -0.78 75 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 11.24 -0.78 67 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 10.24 -0.78 59 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.24 -0.79 52 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.25 -0.78 57 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.27 -0.78 58 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.31 -0.77 59 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.38 -0.76 59 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 4.50 -0.74 60 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 3.68 -0.70 60 0 216 0
29APR26 43.00 C 0.00 0.00 0.00 2.93 -0.66 59 0 433 0
29APR26 44.00 C 0.00 0.00 0.00 2.21 -0.67 57 0 302 0
29APR26 45.00 C 2.06 2.09 2.06 1.67 -0.58 58 30 290 0
29APR26 46.00 C 0.00 0.00 0.00 1.23 -0.49 58 0 105 0
29APR26 47.00 C 0.00 0.00 0.00 0.87 -0.41 58 0 243 0
29APR26 48.00 C 0.00 0.00 0.00 0.61 -0.34 59 0 82 0
29APR26 49.00 C 0.00 0.00 0.00 0.41 -0.26 59 0 92 0
29APR26 50.00 C 0.00 0.00 0.00 0.28 -0.19 60 0 161 0
29APR26 52.50 C 0.00 0.00 0.00 0.09 -0.08 60 0 73 0
29APR26 55.00 C 0.00 0.00 0.00 0.03 -0.03 62 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 13.39 -0.76 68 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 12.38 -0.79 62 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 11.53 -0.74 68 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 10.47 -0.84 59 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.54 -0.82 57 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.64 -0.80 56 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.70 -0.79 53 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.59 -0.98 43 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.75 -0.75 43 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 4.97 -0.73 43 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 4.25 -0.70 43 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 3.60 -0.66 43 0 81 0
28MAY26 44.00 C 0.00 0.00 0.00 3.00 -0.63 43 0 124 0
28MAY26 45.00 C 0.00 0.00 0.00 2.45 -0.71 43 0 94 0
28MAY26 46.00 C 2.36 2.36 2.36 2.02 -0.61 43 15 46 -1
28MAY26 47.00 C 1.92 1.92 1.92 1.65 -0.53 43 15 116 0
28MAY26 48.00 C 0.00 0.00 0.00 1.37 -0.43 44 0 140 0
28MAY26 49.00 C 0.00 0.00 0.00 1.09 -0.39 44 0 99 0
28MAY26 50.00 C 0.00 0.00 0.00 0.86 -0.34 44 0 41 0
28MAY26 52.50 C 0.00 0.00 0.00 0.46 -0.22 44 0 83 0
28MAY26 55.00 C 0.00 0.00 0.00 0.23 -0.14 44 0 53 0
28MAY26 57.50 C 0.00 0.00 0.00 0.11 -0.08 44 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 20.28 -1.04 70 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 19.30 -1.03 70 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 18.30 -0.93 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 17.31 -0.92 62 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 16.31 -0.90 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.34 -0.84 58 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.47 -0.78 62 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.51 -0.78 60 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.47 -0.79 54 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.53 -0.83 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.65 -0.78 52 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.72 -0.80 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.88 -0.77 49 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.97 -0.79 47 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 7.02 -0.90 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.27 -0.68 43 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 5.59 -0.64 43 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 4.96 -0.60 43 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 4.36 -0.59 43 0 89 0
29JUN26 44.00 C 0.00 0.00 0.00 3.76 -0.61 42 0 138 0
29JUN26 45.00 C 0.00 0.00 0.00 3.27 -0.62 42 0 93 0
29JUN26 46.00 C 0.00 0.00 0.00 2.84 -0.56 42 0 97 0
29JUN26 47.00 C 0.00 0.00 0.00 2.46 -0.51 42 0 153 0
29JUN26 48.00 C 0.00 0.00 0.00 2.13 -0.42 42 0 84 0
29JUN26 49.00 C 0.00 0.00 0.00 1.84 -0.38 43 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 1.59 -0.36 43 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 1.09 -0.26 44 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.71 -0.18 43 0 30 0
29JUN26 57.50 C 0.00 0.00 0.00 0.45 -0.13 43 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.28 -0.08 43 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.17 -0.06 43 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.06 -0.03 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 12.47 -0.97 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 11.54 -1.00 44 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 10.98 -0.74 51 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.08 -0.78 48 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.27 -0.76 48 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.52 -0.70 47 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.77 -0.70 46 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.88 -0.87 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.24 -0.63 43 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.65 -0.60 43 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.09 -0.58 43 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 4.52 -0.61 43 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 4.05 -0.62 43 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 3.62 -0.58 43 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 3.24 -0.54 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 2.90 -0.50 43 0 10 0
30JUL26 49.00 C 0.00 0.00 0.00 2.59 -0.45 43 0 57 0
30JUL26 50.00 C 0.00 0.00 0.00 2.32 -0.41 44 0 25 0
30JUL26 52.50 C 0.00 0.00 0.00 1.73 -0.30 44 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 1.24 -0.24 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.88 -0.19 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.60 -0.15 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.42 -0.11 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 18.53 -0.83 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 17.72 -0.73 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 16.80 -0.73 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 15.54 -1.08 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 14.90 -0.85 50 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 14.14 -0.74 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.31 -0.73 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.49 -0.72 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.69 -0.72 49 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.66 -0.97 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.20 -0.68 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.23 -0.93 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.80 -0.65 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.14 -0.64 46 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 7.53 -0.64 45 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 6.99 -0.56 46 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 6.40 -0.61 45 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 5.71 -0.76 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 5.25 -0.62 43 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.83 -0.59 43 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 4.43 -0.56 43 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.07 -0.53 43 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 3.74 -0.50 43 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.45 -0.46 44 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 2.79 -0.41 44 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 2.27 -0.33 45 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 1.80 -0.27 45 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 1.36 -0.25 44 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 1.08 -0.19 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.84 -0.15 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.64 -0.15 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.51 -0.10 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.40 -0.08 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.76 -0.73 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.95 -0.75 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.22 -0.71 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.48 -0.69 48 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.76 -0.68 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.05 -0.68 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.38 -0.65 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.77 -0.60 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.16 -0.56 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.59 -0.53 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.02 -0.52 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.48 -0.50 46 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.84 -0.63 45 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.36 -0.61 45 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 6.75 -0.73 44 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 6.33 -0.62 44 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 5.94 -0.59 44 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.57 -0.55 44 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.22 -0.54 44 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.90 -0.50 44 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.18 -0.46 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.58 -0.36 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 3.11 -0.29 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.53 -0.30 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.15 -0.24 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.78 -0.24 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.52 -0.19 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.26 -0.18 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.10 -0.11 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.76 -0.70 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.05 -0.70 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.34 -0.70 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.67 -0.66 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.04 -0.66 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.40 -0.65 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.80 -0.63 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.24 -0.57 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.68 -0.56 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.12 -0.56 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.64 -0.51 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.07 -0.59 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 8.59 -0.58 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.96 -0.74 44 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.57 -0.53 44 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 7.17 -0.55 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 6.78 -0.51 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.45 -0.46 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.09 -0.52 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 5.35 -0.42 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.66 -0.44 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.10 -0.37 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.68 -0.23 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 3.20 -0.31 45 0 0 0
TOTAL CALL 60 5,526 -1
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 93 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 85 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 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 0.00 0.00 0.00 0.01 0.00 64 0 172 0
29APR26 37.00 P 0.00 0.00 0.00 0.02 0.00 62 0 210 0
29APR26 38.00 P 0.00 0.00 0.00 0.04 +0.01 61 0 209 0
29APR26 39.00 P 0.00 0.00 0.00 0.08 +0.01 61 0 132 0
29APR26 40.00 P 0.00 0.00 0.00 0.15 +0.03 60 0 106 0
29APR26 41.00 P 0.33 0.33 0.33 0.27 +0.05 60 15 202 -15
29APR26 42.00 P 0.39 0.49 0.39 0.45 +0.08 60 42 177 -12
29APR26 43.00 P 0.72 0.72 0.72 0.71 +0.12 60 20 194 -5
29APR26 44.00 P 0.00 0.00 0.00 1.07 +0.18 61 0 192 0
29APR26 45.00 P 0.00 0.00 0.00 1.52 +0.25 61 0 29 0
29APR26 46.00 P 0.00 0.00 0.00 2.08 +0.37 62 0 115 0
29APR26 47.00 P 0.00 0.00 0.00 2.66 +0.38 59 0 117 0
29APR26 48.00 P 0.00 0.00 0.00 3.38 +0.46 59 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 4.18 +0.53 59 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 5.03 +0.59 59 0 33 0
29APR26 52.50 P 0.00 0.00 0.00 7.35 +0.71 60 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.01 +0.72 94 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 12.49 +0.88 107 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.01 +0.92 123 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 17.47 +0.86 132 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 20.00 +0.87 148 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 22.47 +0.88 155 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 25.00 +0.94 170 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 27.49 +0.89 180 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.02 0.00 46 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.03 0.00 44 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.05 0.00 44 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.09 0.00 44 0 131 0
28MAY26 36.00 P 0.00 0.00 0.00 0.14 0.00 44 0 127 0
28MAY26 37.00 P 0.00 0.00 0.00 0.23 +0.02 44 0 72 0
28MAY26 38.00 P 0.00 0.00 0.00 0.34 +0.02 44 0 99 0
28MAY26 39.00 P 0.00 0.00 0.00 0.50 +0.03 44 0 77 0
28MAY26 40.00 P 0.00 0.00 0.00 0.70 +0.04 44 0 93 0
28MAY26 41.00 P 0.00 0.00 0.00 0.97 +0.07 44 0 122 0
28MAY26 42.00 P 0.00 0.00 0.00 1.30 +0.11 44 0 52 0
28MAY26 43.00 P 0.00 0.00 0.00 1.69 +0.17 44 0 75 0
28MAY26 44.00 P 1.90 1.90 1.90 2.14 +0.24 45 2 46 0
28MAY26 45.00 P 2.34 2.35 2.34 2.63 +0.30 44 5 57 0
28MAY26 46.00 P 2.87 2.88 2.87 3.24 +0.41 45 9 30 0
28MAY26 47.00 P 0.00 0.00 0.00 3.82 +0.42 44 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 4.47 +0.38 44 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 5.20 +0.42 44 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 5.97 +0.46 43 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.07 +0.55 43 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 10.29 +0.75 39 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 12.68 +0.72 34 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.24 +0.92 48 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.70 +0.92 49 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.15 +0.81 39 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.58 +0.77 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.09 +0.82 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.56 +0.79 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 0.00 45 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 43 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.07 +0.01 43 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.11 +0.02 44 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.23 +0.02 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.33 +0.03 43 0 16 0
29JUN26 36.00 P 0.54 0.54 0.54 0.45 +0.05 43 2 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.60 +0.06 43 0 44 0
29JUN26 38.00 P 0.00 0.00 0.00 0.82 +0.08 43 0 46 0
29JUN26 39.00 P 0.00 0.00 0.00 1.07 +0.12 44 0 31 0
29JUN26 40.00 P 1.31 1.31 1.31 1.34 +0.12 44 15 96 +15
29JUN26 41.00 P 0.00 0.00 0.00 1.69 +0.16 44 0 50 0
29JUN26 42.00 P 0.00 0.00 0.00 2.07 +0.20 44 0 64 0
29JUN26 43.00 P 0.00 0.00 0.00 2.49 +0.25 44 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 2.97 +0.34 44 0 157 0
29JUN26 45.00 P 3.20 3.39 3.20 3.49 +0.37 44 30 129 +30
29JUN26 46.00 P 3.73 3.73 3.73 4.06 +0.42 44 15 95 0
29JUN26 47.00 P 4.32 4.32 4.32 4.69 +0.49 44 15 95 +7
29JUN26 48.00 P 0.00 0.00 0.00 5.23 +0.40 43 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 5.79 +0.30 41 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 6.56 +0.45 42 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 8.57 +0.55 42 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 10.74 +0.58 43 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.97 +0.62 42 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.30 +0.68 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.80 +0.84 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.22 +0.84 44 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 22.68 +0.87 44 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.14 +0.87 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.62 +0.85 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.37 +0.03 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.48 +0.03 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.64 +0.04 44 0 3 0
30JUL26 36.00 P 0.00 0.00 0.00 0.80 +0.07 43 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 1.01 +0.07 43 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.30 +0.10 44 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 1.58 +0.10 44 0 25 0
30JUL26 40.00 P 0.00 0.00 0.00 1.93 +0.14 44 0 85 0
30JUL26 41.00 P 0.00 0.00 0.00 2.29 +0.16 44 0 45 0
30JUL26 42.00 P 0.00 0.00 0.00 2.72 +0.25 44 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 3.15 +0.28 44 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 3.64 +0.33 44 0 64 0
30JUL26 45.00 P 0.00 0.00 0.00 4.16 +0.36 44 0 25 0
30JUL26 46.00 P 4.68 4.68 4.68 4.74 +0.41 44 15 15 +15
30JUL26 47.00 P 0.00 0.00 0.00 5.36 +0.45 45 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 6.02 +0.48 45 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.43 +0.23 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.24 +0.50 43 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.08 +0.55 42 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.11 +0.60 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.25 +0.54 42 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.54 +0.67 42 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.14 +1.01 49 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.23 +0.01 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 +0.02 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.42 +0.03 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.54 +0.03 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.69 +0.05 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.83 +0.05 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.06 +0.10 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.28 +0.07 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.54 +0.10 45 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 1.83 +0.15 45 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.15 +0.13 45 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 2.51 +0.14 45 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 2.89 +0.16 45 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 3.33 +0.19 45 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 3.77 +0.24 45 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.26 +0.28 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.76 +0.33 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.28 +0.34 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 5.86 +0.38 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 6.47 +0.41 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 7.11 +0.45 45 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 7.78 +0.49 45 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 8.24 +0.24 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 10.12 +0.49 44 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 12.21 +0.71 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.25 +0.75 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.10 +0.53 43 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.27 +0.55 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.80 +0.89 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.83 +0.65 39 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.52 +1.01 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.62 +0.74 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.12 +0.06 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.35 +0.08 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.58 +0.08 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.86 +0.10 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.16 +0.11 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.47 +0.12 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.84 +0.14 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.21 +0.15 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 3.62 +0.18 45 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 4.07 +0.20 45 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 4.52 +0.20 45 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 4.99 +0.27 45 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 5.46 +0.28 45 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 5.99 +0.32 45 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 6.53 +0.34 45 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 7.10 +0.37 45 0 2 0
30DEC26 47.00 P 0.00 0.00 0.00 7.70 +0.39 45 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 8.32 +0.41 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 8.97 +0.44 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.44 +0.38 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 11.18 +0.46 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 13.03 +0.50 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.97 +0.53 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.99 +0.47 44 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.07 +0.50 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.20 +0.52 43 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.38 +0.54 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.62 +0.57 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.91 +0.64 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.92 +0.10 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.22 +0.11 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.52 +0.10 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 2.87 +0.15 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.24 +0.15 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.62 +0.15 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.03 +0.18 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.48 +0.19 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.94 +0.24 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.39 +0.25 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.84 +0.24 45 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.33 +0.26 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.85 +0.28 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.39 +0.30 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 7.96 +0.28 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 8.55 +0.32 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.17 +0.34 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.86 +0.41 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.30 +0.26 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.01 +0.44 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.82 +0.39 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.71 +0.42 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.67 +0.44 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.69 +0.57 43 0 0 0
TOTAL PUT 185 5,715 +35
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$ 61.45
24APR26 42.00 C 0.00 0.00 0.00 19.49 -0.07 183 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 18.49 -0.02 173 0 0 0
24APR26 44.00 C 0.00 0.00 0.00 17.49 -0.02 163 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 16.49 -0.02 153 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 15.49 -0.02 143 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 14.49 -0.03 133 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 13.51 -0.03 133 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 12.51 -0.01 124 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 11.52 +0.01 117 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 9.02 +0.01 93 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 6.52 0.00 69 0 0 0
24APR26 57.50 C 4.13 4.13 4.02 4.18 +0.16 64 60 60 -11
24APR26 60.00 C 0.00 0.00 0.00 1.77 -0.04 38 0 141 0
24APR26 62.50 C 0.50 0.50 0.35 0.31 -0.14 31 240 679 -51
24APR26 65.00 C 0.05 0.05 0.04 0.04 -0.06 36 13 592 0
24APR26 67.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 332 0
24APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 93 0
24APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 20.50 -0.02 117 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 19.53 -0.27 122 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.49 -0.19 98 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 17.52 -0.01 105 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.49 -0.05 86 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 15.50 -0.03 85 0 287 0
29APR26 47.00 C 0.00 0.00 0.00 14.54 -0.42 91 0 641 0
29APR26 48.00 C 0.00 0.00 0.00 13.51 -0.03 77 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 12.51 -0.02 71 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 11.83 +0.24 104 0 270 0
29APR26 52.50 C 0.00 0.00 0.00 9.02 -0.03 54 0 141 0
29APR26 55.00 C 0.00 0.00 0.00 6.55 -0.03 44 0 1,044 0
29APR26 57.50 C 4.59 4.59 4.09 4.18 -0.04 38 290 2,494 +100
29APR26 60.00 C 2.06 2.16 2.06 2.08 -0.16 33 147 8,386 -117
29APR26 62.50 C 0.98 1.02 0.72 0.71 -0.09 31 165 7,187 +10
29APR26 65.00 C 0.08 0.31 0.08 0.29 -0.04 37 201 23,931 +4
29APR26 67.50 C 0.10 0.10 0.06 0.15 0.00 44 230 11,689 -180
29APR26 70.00 C 0.03 0.03 0.03 0.09 +0.02 51 30 23,043 -30
29APR26 72.50 C 0.00 0.00 0.00 0.07 +0.03 59 0 2,646 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 +0.03 67 0 11,098 0
29APR26 77.50 C 0.00 0.00 0.00 0.05 +0.03 74 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.04 +0.03 80 0 2,182 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 +0.02 85 0 1,134 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 88 0 557 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 106 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 116 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 122 0 816 0
30APR26 42.00 C 0.00 0.00 0.00 19.55 -0.25 119 0 0 0
30APR26 43.00 C 0.00 0.00 0.00 18.55 -0.13 113 0 0 0
30APR26 44.00 C 0.00 0.00 0.00 17.55 +0.02 106 0 0 0
30APR26 45.00 C 0.00 0.00 0.00 16.56 +0.02 102 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 15.56 +0.03 96 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 14.56 -0.40 89 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 13.56 +0.02 83 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 12.56 +0.03 77 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 11.83 +0.24 97 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 9.02 -0.03 50 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 6.55 -0.04 41 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 4.18 -0.10 36 0 60 0
30APR26 60.00 C 0.00 0.00 0.00 2.11 -0.13 32 0 30 0
30APR26 62.50 C 1.02 1.02 0.77 0.80 -0.11 31 69 91 -21
30APR26 65.00 C 0.37 0.37 0.26 0.29 -0.14 35 39 97 +24
30APR26 67.50 C 0.09 0.10 0.09 0.15 -0.07 41 20 20 +20
30APR26 70.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 0.06 +0.01 63 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 0.05 +0.01 70 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 0.04 +0.01 75 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 0.03 +0.01 80 0 0 0
30APR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 83 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 - 94 0 0 -
28MAY26 41.00 C 0.00 0.00 0.00 20.69 +0.08 69 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 19.65 -0.15 62 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.70 +0.02 62 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 17.66 +0.07 55 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.70 +0.10 55 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 15.71 +0.10 52 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 14.68 -0.28 47 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.72 +0.06 46 0 143 0
28MAY26 49.00 C 0.00 0.00 0.00 12.78 +0.13 46 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 11.83 +0.24 45 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 9.21 -0.05 31 0 150 0
28MAY26 55.00 C 0.00 0.00 0.00 6.92 -0.01 30 0 616 0
28MAY26 57.50 C 0.00 0.00 0.00 4.85 -0.05 29 0 1,317 0
28MAY26 60.00 C 3.18 3.50 3.17 3.11 -0.02 28 46 1,884 -14
28MAY26 62.50 C 1.90 1.90 1.88 1.81 -0.09 28 62 3,400 0
28MAY26 65.00 C 1.16 1.16 0.96 0.97 -0.13 28 316 4,370 -39
28MAY26 67.50 C 0.59 0.59 0.53 0.54 -0.10 29 443 3,444 +341
28MAY26 70.00 C 0.33 0.33 0.31 0.28 -0.09 30 111 3,513 +101
28MAY26 72.50 C 0.20 0.22 0.19 0.14 -0.08 31 1,315 5,742 +1,274
28MAY26 75.00 C 0.00 0.00 0.00 0.07 -0.07 31 0 2,254 0
28MAY26 77.50 C 0.00 0.00 0.00 0.05 -0.03 34 0 1,446 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 300 0
28MAY26 85.00 C 0.04 0.04 0.04 0.02 -0.01 40 143 538 +143
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 40 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 46 0 107 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 49 0 150 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 51 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 27.63 +0.07 80 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.63 +0.03 77 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.80 +0.21 86 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.81 +0.24 83 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.81 +0.23 79 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.65 +0.04 64 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.66 +0.05 62 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.82 +0.21 69 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.65 -0.15 54 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.70 +0.02 55 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.68 +0.08 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.70 +0.07 49 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 15.71 +0.10 46 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 14.75 -0.21 46 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 13.77 +0.11 43 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 12.82 +0.17 42 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 11.84 +0.15 40 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 9.27 -0.04 30 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 7.04 -0.05 30 0 8,920 0
29JUN26 57.50 C 0.00 0.00 0.00 5.06 -0.07 29 0 3,605 0
29JUN26 60.00 C 3.76 3.76 3.41 3.41 -0.11 29 464 12,751 -201
29JUN26 62.50 C 2.31 2.31 2.31 2.18 -0.12 29 2 14,622 0
29JUN26 65.00 C 1.53 1.53 1.37 1.40 -0.05 29 35 14,146 +5
29JUN26 67.50 C 0.87 0.87 0.87 0.88 -0.03 30 530 4,224 +530
29JUN26 70.00 C 0.57 0.57 0.57 0.59 +0.04 31 2 6,505 +2
29JUN26 72.50 C 0.00 0.00 0.00 0.40 +0.07 33 0 3,964 0
29JUN26 75.00 C 0.29 0.29 0.29 0.28 +0.08 34 25 9,126 +25
29JUN26 77.50 C 0.00 0.00 0.00 0.21 +0.09 35 0 8,311 0
29JUN26 80.00 C 0.00 0.00 0.00 0.15 +0.08 36 0 4,199 0
29JUN26 82.50 C 0.13 0.13 0.13 0.12 +0.08 38 29 4,349 -28
29JUN26 85.00 C 0.00 0.00 0.00 0.09 +0.06 39 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 +0.05 40 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 +0.05 42 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 +0.04 43 0 735 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 +0.03 44 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 +0.02 45 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 88 0
30JUL26 42.00 C 0.00 0.00 0.00 19.69 -0.11 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.71 +0.03 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.70 +0.08 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.71 +0.08 44 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.72 +0.11 42 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.75 -0.21 41 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.77 +0.11 39 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.82 +0.17 38 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.84 +0.15 36 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 9.34 -0.08 29 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 7.21 -0.10 29 0 152 0
30JUL26 57.50 C 5.49 5.49 5.48 5.43 -0.10 30 92 406 +84
30JUL26 60.00 C 0.00 0.00 0.00 3.89 -0.08 29 0 1,613 0
30JUL26 62.50 C 2.86 2.86 2.69 2.71 -0.08 29 500 903 +276
30JUL26 65.00 C 1.97 1.97 1.97 1.85 -0.10 29 160 2,060 +72
30JUL26 67.50 C 1.40 1.40 1.40 1.24 -0.09 29 170 1,395 +170
30JUL26 70.00 C 0.91 0.91 0.91 0.82 -0.09 29 1 1,450 +1
30JUL26 72.50 C 0.00 0.00 0.00 0.54 -0.08 29 0 1,145 0
30JUL26 75.00 C 0.00 0.00 0.00 0.35 -0.07 29 0 618 0
30JUL26 77.50 C 0.00 0.00 0.00 0.22 -0.06 29 0 462 0
30JUL26 80.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 70 0
30JUL26 82.50 C 0.00 0.00 0.00 0.12 -0.01 31 0 12 0
30JUL26 85.00 C 0.00 0.00 0.00 0.09 0.00 32 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 0.05 +0.02 36 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 22.65 +0.04 49 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.66 +0.05 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.82 +0.21 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.69 -0.11 44 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 18.71 +0.03 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.70 +0.07 40 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 16.75 +0.11 39 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 15.78 +0.12 38 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 14.78 -0.18 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 13.87 +0.21 35 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 12.95 +0.29 35 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 12.20 +0.36 36 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 9.78 -0.02 31 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 7.91 -0.04 31 0 2,339 0
29SEP26 57.50 C 0.00 0.00 0.00 6.15 -0.08 29 0 2,266 0
29SEP26 60.00 C 0.00 0.00 0.00 4.83 -0.08 30 0 3,813 0
29SEP26 62.50 C 0.00 0.00 0.00 3.76 -0.10 30 1,250 4,689 +1,250
29SEP26 65.00 C 2.92 2.92 2.92 2.97 -0.10 30 3 7,156 0
29SEP26 67.50 C 0.00 0.00 0.00 2.32 -0.12 31 0 6,244 0
29SEP26 70.00 C 0.00 0.00 0.00 1.83 -0.12 31 0 4,440 0
29SEP26 72.50 C 0.00 0.00 0.00 1.45 -0.11 32 0 5,124 0
29SEP26 75.00 C 0.00 0.00 0.00 1.13 -0.10 32 50 4,278 -50
29SEP26 77.50 C 0.00 0.00 0.00 0.88 -0.11 32 0 713 0
29SEP26 80.00 C 0.00 0.00 0.00 0.70 -0.10 33 50 3,230 -50
29SEP26 82.50 C 0.00 0.00 0.00 0.59 -0.04 34 0 753 0
29SEP26 85.00 C 0.00 0.00 0.00 0.46 -0.06 34 0 1,198 0
29SEP26 87.50 C 0.00 0.00 0.00 0.37 -0.05 34 0 463 0
29SEP26 90.00 C 0.00 0.00 0.00 0.29 -0.08 35 0 482 0
29SEP26 92.50 C 0.32 0.32 0.32 0.24 -0.06 35 31 1,143 +1
29SEP26 95.00 C 0.00 0.00 0.00 0.19 -0.06 36 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.15 -0.06 36 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 -0.05 37 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 20.82 +0.20 42 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 19.69 -0.11 37 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.71 +0.03 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.78 +0.10 35 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 16.82 +0.18 34 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 15.85 +0.12 32 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.99 +0.03 32 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 14.08 +0.08 32 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 13.23 +0.10 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.40 +0.09 31 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 10.48 -0.12 30 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 8.88 -0.12 30 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 7.28 -0.09 29 0 1,557 0
30DEC26 60.00 C 0.00 0.00 0.00 6.08 -0.09 29 0 975 0
30DEC26 62.50 C 5.00 5.00 5.00 5.05 -0.08 30 4 1,703 0
30DEC26 65.00 C 0.00 0.00 0.00 4.24 -0.09 30 0 5,896 0
30DEC26 67.50 C 0.00 0.00 0.00 3.54 -0.10 30 0 2,409 0
30DEC26 70.00 C 0.00 0.00 0.00 2.93 -0.11 31 0 3,964 0
30DEC26 72.50 C 0.00 0.00 0.00 2.44 -0.14 31 0 2,780 0
30DEC26 75.00 C 0.00 0.00 0.00 2.03 -0.13 31 0 4,221 0
30DEC26 77.50 C 0.00 0.00 0.00 1.68 -0.15 32 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.41 -0.14 32 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.15 -0.16 32 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 0.98 -0.13 32 0 608 0
30DEC26 87.50 C 0.00 0.00 0.00 0.84 -0.11 33 0 388 0
30DEC26 90.00 C 0.00 0.00 0.00 0.72 -0.09 33 0 269 0
30DEC26 92.50 C 0.00 0.00 0.00 0.60 -0.10 34 0 515 0
30DEC26 95.00 C 0.00 0.00 0.00 0.51 -0.09 34 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.43 -0.09 34 0 513 0
30DEC26 100.00 C 0.00 0.00 0.00 0.36 -0.10 34 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.31 -0.09 35 0 98 0
30MAR27 41.00 C 0.00 0.00 0.00 20.82 +0.20 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.75 -0.05 33 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 18.81 +0.12 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.90 +0.14 32 0 0 0
30MAR27 45.00 C 17.44 17.44 17.44 17.02 +0.13 31 10 10 +10
30MAR27 46.00 C 0.00 0.00 0.00 16.03 -0.01 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.22 -0.01 30 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.69 +0.24 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.86 +0.10 31 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 13.12 -0.04 31 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 11.39 +0.08 30 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 9.93 +0.16 30 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 8.43 -0.09 29 0 91 0
30MAR27 60.00 C 0.00 0.00 0.00 7.20 -0.10 29 0 4,889 0
30MAR27 62.50 C 0.00 0.00 0.00 6.19 -0.08 30 0 41 0
30MAR27 65.00 C 0.00 0.00 0.00 5.34 -0.08 30 0 1,843 0
30MAR27 67.50 C 4.56 4.56 4.56 4.56 -0.09 30 4 47 0
30MAR27 70.00 C 0.00 0.00 0.00 3.92 -0.11 30 0 709 0
30MAR27 72.50 C 0.00 0.00 0.00 3.36 -0.10 30 0 4,095 0
30MAR27 75.00 C 0.00 0.00 0.00 2.87 -0.12 31 0 1,070 0
30MAR27 77.50 C 0.00 0.00 0.00 2.46 -0.11 31 0 3,076 0
30MAR27 80.00 C 0.00 0.00 0.00 2.13 -0.09 31 0 1,098 0
30MAR27 82.50 C 0.00 0.00 0.00 1.84 -0.07 32 0 2,072 0
30MAR27 85.00 C 1.61 1.61 1.61 1.60 -0.06 32 1 39 +1
30MAR27 87.50 C 0.00 0.00 0.00 1.39 -0.05 32 0 230 0
30MAR27 90.00 C 0.00 0.00 0.00 1.20 -0.09 32 0 338 0
30MAR27 92.50 C 0.00 0.00 0.00 1.02 -0.06 32 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 0.89 -0.05 33 0 65 0
30MAR27 97.50 C 0.00 0.00 0.00 0.74 -0.09 33 0 102 0
TOTAL CALL 7,353 402,197 +3,652
24APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
24APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.03 +0.02 62 0 0 0
24APR26 57.50 P 0.01 0.01 0.01 0.09 +0.04 50 461 518 -143
24APR26 60.00 P 0.24 0.28 0.15 0.35 +0.01 40 1,932 5,534 +1,728
24APR26 62.50 P 1.05 1.39 1.00 1.33 -0.16 30 124 423 +51
24APR26 65.00 P 0.00 0.00 0.00 3.58 -0.05 36 2 158 0
24APR26 67.50 P 0.00 0.00 0.00 6.05 +0.04 0 0 30 0
24APR26 70.00 P 0.00 0.00 0.00 8.55 +0.05 0 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 11.05 +0.05 0 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 13.55 0.00 0 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 16.05 +0.04 0 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 18.55 -0.03 0 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 21.05 -0.03 0 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 23.55 -0.06 0 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 26.05 +0.03 0 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 28.55 +0.03 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 31.05 -0.05 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 104 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 564 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 66 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,120 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,431 0
29APR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 51 0 2,366 0
29APR26 55.00 P 0.05 0.05 0.04 0.07 0.00 44 5 5,715 -5
29APR26 57.50 P 0.15 0.17 0.13 0.23 -0.01 40 369 5,476 +222
29APR26 60.00 P 0.49 0.61 0.46 0.65 -0.05 34 566 11,752 -87
29APR26 62.50 P 1.42 1.75 1.42 1.68 -0.14 29 191 6,319 +111
29APR26 65.00 P 3.58 3.70 3.58 3.71 -0.02 32 74 16,694 0
29APR26 67.50 P 6.10 6.10 5.87 6.15 +0.05 42 32 3,546 -32
29APR26 70.00 P 0.00 0.00 0.00 8.89 +0.34 71 0 6,632 -1,219
29APR26 72.50 P 0.00 0.00 0.00 11.39 +0.25 84 0 367 0
29APR26 75.00 P 0.00 0.00 0.00 13.58 -0.33 65 0 70 0
29APR26 77.50 P 0.00 0.00 0.00 16.06 -0.09 68 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.55 -0.03 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.29 +0.09 121 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.56 -0.16 91 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.05 +0.03 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.57 -0.16 110 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.07 -0.21 117 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.57 -0.21 123 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 36.07 +0.07 130 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.66 +0.16 160 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 41.08 +0.08 146 0 0 0
30APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.23 -0.01 37 0 5 0
30APR26 60.00 P 0.65 0.66 0.59 0.65 -0.09 32 1,177 785 +744
30APR26 62.50 P 1.71 1.71 1.71 1.75 -0.21 30 3 32 +3
30APR26 65.00 P 0.00 0.00 0.00 3.73 -0.12 31 2 2 +2
30APR26 67.50 P 0.00 0.00 0.00 6.15 -0.04 40 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 8.89 +0.29 67 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 11.39 +0.01 79 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 13.58 -0.36 62 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 16.06 -0.44 64 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 18.55 -0.49 0 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 21.29 -0.30 114 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 23.56 -0.23 86 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 26.05 -0.16 0 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 28.57 -0.22 104 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 31.07 - 111 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 46 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 38 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 0.00 33 0 481 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 0.00 33 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 0.00 32 0 1,305 0
28MAY26 52.50 P 0.15 0.15 0.15 0.13 -0.01 31 14 3,000 +8
28MAY26 55.00 P 0.32 0.37 0.32 0.33 -0.03 30 713 5,132 +400
28MAY26 57.50 P 0.78 0.78 0.69 0.74 -0.07 29 170 4,255 0
28MAY26 60.00 P 1.43 1.51 1.39 1.47 -0.10 28 463 4,806 +89
28MAY26 62.50 P 2.50 2.66 2.50 2.64 -0.13 27 48 2,667 +28
28MAY26 65.00 P 4.40 4.40 4.40 4.34 -0.09 27 4 1,754 +4
28MAY26 67.50 P 6.37 6.43 6.25 6.41 0.00 28 37 1,771 +9
28MAY26 70.00 P 0.00 0.00 0.00 8.89 +0.12 35 0 621 0
28MAY26 72.50 P 0.00 0.00 0.00 11.39 +0.01 41 0 448 0
28MAY26 75.00 P 0.00 0.00 0.00 13.58 -0.37 34 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 16.06 -0.44 36 0 390 0
28MAY26 80.00 P 0.00 0.00 0.00 18.55 -0.49 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.29 -0.30 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.56 -0.23 48 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.05 -0.45 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.57 -0.22 57 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.07 -0.21 61 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.57 -0.21 64 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.07 -0.39 67 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.66 +0.10 80 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.08 +0.01 75 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 765 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 37 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 35 0 543 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 3,089 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 4,970 0
29JUN26 45.00 P 0.12 0.12 0.12 0.06 +0.02 32 2 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 24,245 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 +0.03 32 0 3,181 0
29JUN26 48.00 P 0.21 0.21 0.21 0.18 +0.04 31 45 2,992 +30
29JUN26 49.00 P 0.28 0.28 0.28 0.25 +0.04 31 10 2,029 +10
29JUN26 50.00 P 0.35 0.35 0.35 0.34 +0.04 31 13 28,002 -13
29JUN26 52.50 P 0.69 0.69 0.60 0.64 0.00 30 231 7,288 -218
29JUN26 55.00 P 1.14 1.16 1.12 1.16 -0.04 29 628 12,074 +7
29JUN26 57.50 P 0.00 0.00 0.00 1.96 -0.01 28 0 10,078 0
29JUN26 60.00 P 2.78 3.07 2.78 3.06 -0.04 28 819 13,453 +157
29JUN26 62.50 P 0.00 0.00 0.00 4.49 -0.16 27 0 11,475 0
29JUN26 65.00 P 6.25 6.32 6.25 6.71 +0.21 31 63 9,175 -27
29JUN26 67.50 P 0.00 0.00 0.00 8.62 +0.34 30 0 2,304 0
29JUN26 70.00 P 0.00 0.00 0.00 10.85 +0.03 31 0 4,239 0
29JUN26 72.50 P 0.00 0.00 0.00 13.01 -0.14 28 0 915 0
29JUN26 75.00 P 0.00 0.00 0.00 15.23 -0.24 0 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 17.66 -0.27 0 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 20.13 -0.23 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 22.58 -0.27 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 25.06 -0.26 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 27.56 -0.20 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 29.90 -0.25 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.53 -0.21 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 35.02 -0.20 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 37.37 -0.25 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.02 -0.19 0 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 42.51 -0.11 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 306 0
30JUL26 45.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 628 0
30JUL26 46.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 1,005 0
30JUL26 47.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 1,005 0
30JUL26 48.00 P 0.00 0.00 0.00 0.32 -0.04 30 0 377 0
30JUL26 49.00 P 0.00 0.00 0.00 0.42 -0.04 30 0 591 0
30JUL26 50.00 P 0.58 0.59 0.58 0.55 -0.06 30 180 364 +150
30JUL26 52.50 P 1.00 1.01 1.00 0.98 -0.06 29 40 1,317 +40
30JUL26 55.00 P 1.53 1.55 1.53 1.58 -0.07 29 77 2,278 0
30JUL26 57.50 P 2.46 2.46 2.39 2.45 -0.06 28 169 3,863 +169
30JUL26 60.00 P 3.42 3.58 3.42 3.60 -0.07 28 825 3,461 +726
30JUL26 62.50 P 5.04 5.07 5.01 5.05 -0.08 27 170 241 +50
30JUL26 65.00 P 6.45 6.84 6.45 6.78 -0.04 27 270 1,651 +270
30JUL26 67.50 P 0.00 0.00 0.00 8.87 -0.03 29 0 3,120 0
30JUL26 70.00 P 0.00 0.00 0.00 10.99 +0.03 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.05 -0.17 25 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 15.37 -0.19 23 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 17.77 -0.21 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.20 -0.18 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.63 -0.22 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 25.09 -0.29 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.57 -0.26 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.04 -0.24 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 32.53 -0.21 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 +0.02 32 0 3,073 0
29SEP26 40.00 P 0.28 0.28 0.28 0.12 +0.02 32 200 1,513 +200
29SEP26 41.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 902 0
29SEP26 42.00 P 0.00 0.00 0.00 0.21 +0.03 32 0 1,788 0
29SEP26 43.00 P 0.00 0.00 0.00 0.28 +0.05 32 0 1,467 0
29SEP26 44.00 P 0.00 0.00 0.00 0.35 +0.04 32 0 682 0
29SEP26 45.00 P 0.00 0.00 0.00 0.45 +0.05 32 0 4,956 0
29SEP26 46.00 P 0.74 0.74 0.74 0.56 +0.05 32 170 1,080 +170
29SEP26 47.00 P 0.82 0.82 0.82 0.70 +0.06 32 20 992 0
29SEP26 48.00 P 0.00 0.00 0.00 0.85 +0.05 32 0 1,757 0
29SEP26 49.00 P 1.14 1.14 1.14 1.04 +0.06 32 2 2,174 0
29SEP26 50.00 P 1.35 1.35 1.33 1.24 +0.05 32 17 24,330 +2
29SEP26 52.50 P 0.00 0.00 0.00 1.87 +0.04 31 0 6,624 0
29SEP26 55.00 P 2.65 2.74 2.60 2.71 +0.02 31 183 14,056 -27
29SEP26 57.50 P 0.00 0.00 0.00 3.73 -0.04 31 0 8,536 0
29SEP26 60.00 P 4.94 4.97 4.94 4.99 -0.06 31 1,281 9,225 +1,250
29SEP26 62.50 P 0.00 0.00 0.00 6.48 -0.07 31 0 11,584 0
29SEP26 65.00 P 0.00 0.00 0.00 8.18 -0.12 32 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 9.85 -0.26 31 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 11.98 -0.14 32 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.11 -0.14 33 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 16.31 -0.14 34 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 18.58 -0.13 34 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 20.92 -0.23 35 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 23.30 -0.14 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.65 -0.04 36 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 28.05 -0.33 37 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 30.47 -0.34 37 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 32.95 -0.28 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.38 -0.31 38 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 37.82 -0.31 37 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.27 -0.28 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 42.71 -0.29 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.34 -0.04 30 0 800 0
30DEC26 42.00 P 0.00 0.00 0.00 0.43 -0.05 30 0 83 0
30DEC26 43.00 P 0.00 0.00 0.00 0.53 -0.06 30 0 105 0
30DEC26 44.00 P 0.00 0.00 0.00 0.66 -0.06 30 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.81 -0.06 30 0 523 0
30DEC26 46.00 P 1.32 1.32 1.32 0.97 -0.06 30 40 198 +20
30DEC26 47.00 P 1.47 1.47 1.47 1.17 -0.07 30 3 443 +3
30DEC26 48.00 P 0.00 0.00 0.00 1.38 -0.06 30 0 5,753 0
30DEC26 49.00 P 0.00 0.00 0.00 1.62 -0.07 30 0 1,403 0
30DEC26 50.00 P 0.00 0.00 0.00 1.89 -0.07 30 2,000 3,544 +2,000
30DEC26 52.50 P 0.00 0.00 0.00 2.67 -0.07 31 0 7,656 0
30DEC26 55.00 P 0.00 0.00 0.00 3.63 -0.07 31 0 4,685 0
30DEC26 57.50 P 4.80 4.80 4.80 4.77 -0.06 31 20 3,247 +20
30DEC26 60.00 P 6.10 6.10 6.10 6.09 -0.03 31 1 2,227 0
30DEC26 62.50 P 0.00 0.00 0.00 7.56 -0.02 31 0 3,105 0
30DEC26 65.00 P 0.00 0.00 0.00 9.21 -0.09 32 0 6,144 0
30DEC26 67.50 P 0.00 0.00 0.00 10.98 -0.12 32 0 2,531 0
30DEC26 70.00 P 0.00 0.00 0.00 12.89 -0.20 32 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 14.90 -0.12 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.00 -0.14 33 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 19.16 -0.14 34 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 21.39 -0.15 34 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 23.72 -0.10 35 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.03 -0.23 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 28.37 -0.27 36 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 30.75 -0.27 36 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 33.14 -0.30 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.51 -0.42 36 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 37.97 -0.16 37 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.40 -0.29 37 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 42.83 -0.29 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.63 -0.07 30 0 224 0
30MAR27 42.00 P 0.00 0.00 0.00 0.75 -0.10 30 0 11 0
30MAR27 43.00 P 1.30 1.30 1.30 0.91 -0.09 30 2 73 +2
30MAR27 44.00 P 0.00 0.00 0.00 1.06 -0.10 30 0 37 0
30MAR27 45.00 P 1.65 1.65 1.65 1.26 -0.11 30 1 87 +1
30MAR27 46.00 P 0.00 0.00 0.00 1.47 -0.11 30 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 1.69 -0.12 30 0 55 0
30MAR27 48.00 P 0.00 0.00 0.00 1.96 -0.12 30 0 123 0
30MAR27 49.00 P 2.51 2.51 2.51 2.24 -0.11 30 20 2,040 +20
30MAR27 50.00 P 2.80 2.80 2.80 2.53 -0.12 30 1 827 0
30MAR27 52.50 P 3.55 3.55 3.55 3.40 -0.10 31 4 790 +4
30MAR27 55.00 P 0.00 0.00 0.00 4.44 -0.09 31 0 1,002 0
30MAR27 57.50 P 0.00 0.00 0.00 5.56 -0.15 31 0 1,017 0
30MAR27 60.00 P 0.00 0.00 0.00 6.90 -0.07 31 0 5,761 0
30MAR27 62.50 P 0.00 0.00 0.00 8.39 -0.04 31 0 409 0
30MAR27 65.00 P 0.00 0.00 0.00 9.95 -0.06 31 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.73 -0.12 32 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.35 -0.33 31 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 15.56 -0.10 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.56 -0.27 33 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 19.70 -0.10 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.82 -0.15 33 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 23.94 -0.30 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.32 -0.12 34 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 28.62 -0.14 34 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 30.97 -0.13 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.33 -0.13 35 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.70 -0.23 35 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.09 -0.15 35 0 0 0
TOTAL PUT 13,894 456,358 +6,929
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$ 10.44
29APR26 5.00 C 0.00 0.00 0.00 5.44 +0.10 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.19 +0.10 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 4.94 +0.10 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.69 +0.10 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.44 +0.10 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.19 +0.08 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.94 +0.10 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.69 +0.10 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.44 +0.10 0 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.19 +0.10 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.94 +0.10 0 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 2.70 +0.11 91 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.45 +0.11 82 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.19 +0.10 0 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 1.94 +0.10 0 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.69 +0.09 0 0 128 0
29APR26 9.00 C 0.00 0.00 0.00 1.44 +0.08 0 0 1,075 0
29APR26 9.25 C 0.00 0.00 0.00 1.19 +0.09 0 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 0.94 +0.09 0 0 1,927 0
29APR26 9.75 C 0.00 0.00 0.00 0.71 +0.09 31 0 1,110 0
29APR26 10.00 C 0.43 0.47 0.38 0.48 +0.06 28 61 712 +5
29APR26 10.50 C 0.12 0.18 0.12 0.18 +0.03 33 75 4,622 -59
29APR26 11.00 C 0.03 0.03 0.03 0.05 +0.01 35 55 3,344 -50
29APR26 11.50 C 0.01 0.01 0.01 0.01 0.00 37 100 1,567 +80
29APR26 12.00 C 0.01 0.01 0.01 0.01 0.00 50 10 1,483 -10
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,717 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,112 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 910 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 93 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 111 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 127 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 135 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.45 +0.07 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.20 +0.09 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 3.94 +0.06 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.72 +0.07 67 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.46 +0.06 51 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.21 +0.07 46 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.96 +0.07 41 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.71 +0.08 36 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.46 +0.07 30 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.21 +0.08 24 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.99 +0.15 41 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 1.69 +0.06 0 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.46 +0.07 0 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.27 +0.09 32 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.04 +0.04 30 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 0.84 +0.07 29 0 645 0
28MAY26 10.00 C 0.00 0.00 0.00 0.67 +0.06 30 0 1,982 0
28MAY26 10.50 C 0.39 0.39 0.31 0.40 +0.04 31 275 2,055 -205
28MAY26 11.00 C 0.21 0.21 0.21 0.22 +0.03 32 32 8,587 -30
28MAY26 11.50 C 0.12 0.12 0.12 0.10 +0.01 31 35 6,389 -10
28MAY26 12.00 C 0.06 0.06 0.06 0.05 +0.01 32 260 1,295 -161
28MAY26 12.50 C 0.00 0.00 0.00 0.02 0.00 32 0 895 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,114 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 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 6.06 +0.10 86 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.96 +0.10 83 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 5.86 +0.10 80 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.76 +0.10 77 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.66 +0.09 74 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.56 +0.09 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.46 +0.09 67 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.19 +0.07 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.96 +0.09 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.71 +0.09 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.46 +0.08 0 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.20 +0.07 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 3.97 +0.09 52 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.72 +0.07 47 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.47 +0.07 42 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.21 +0.07 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 2.97 +0.08 33 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.72 +0.09 28 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.46 +0.07 0 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.23 +0.07 30 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 1.99 +0.10 30 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.76 +0.09 31 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.53 +0.07 30 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.28 +0.04 26 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.12 +0.07 30 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 0.92 +0.05 29 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 0.77 +0.08 30 0 6,276 0
29JUN26 10.50 C 0.50 0.51 0.44 0.50 +0.03 30 180 4,299 +60
29JUN26 11.00 C 0.30 0.30 0.30 0.31 +0.02 31 14 3,104 0
29JUN26 11.50 C 0.00 0.00 0.00 0.18 +0.02 31 0 1,559 0
29JUN26 12.00 C 0.15 0.15 0.15 0.10 +0.01 31 90 1,319 +90
29JUN26 12.50 C 0.00 0.00 0.00 0.05 0.00 30 0 600 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 32 0 2,148 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 637 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 570 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 787 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 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 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.21 +0.07 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.97 +0.08 31 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.72 +0.08 26 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.48 +0.08 31 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.24 +0.08 31 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.99 +0.07 28 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.76 +0.08 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.53 +0.06 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.31 +0.04 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.16 +0.07 30 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 0.97 +0.05 29 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.83 +0.06 30 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 0.58 +0.04 31 0 1,003 0
30JUL26 11.00 C 0.00 0.00 0.00 0.40 +0.04 31 0 1,018 0
30JUL26 11.50 C 0.28 0.28 0.28 0.26 +0.03 31 3 42 +3
30JUL26 12.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 792 0
30JUL26 12.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 112 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 270 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 31 0 160 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 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 35 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 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 5.86 +0.09 65 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.76 +0.09 62 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.66 +0.09 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.56 +0.09 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.46 +0.09 55 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.21 +0.09 47 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 4.96 +0.09 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.71 +0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.46 +0.08 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.21 +0.08 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 3.97 +0.09 42 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.72 +0.07 38 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.47 +0.07 35 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.22 +0.08 31 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 2.99 +0.10 36 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.74 +0.08 33 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.50 +0.08 32 0 2,906 0
29SEP26 8.25 C 2.17 2.17 2.17 2.28 +0.11 33 30 757 -30
29SEP26 8.50 C 0.00 0.00 0.00 2.03 +0.09 30 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.80 +0.02 28 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 1.66 +0.07 32 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.49 +0.07 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.32 +0.06 32 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.13 +0.05 31 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.00 +0.05 31 0 2,695 0
29SEP26 10.50 C 0.66 0.66 0.66 0.77 +0.04 32 3 4,869 +3
29SEP26 11.00 C 0.00 0.00 0.00 0.59 +0.03 32 0 1,803 0
29SEP26 11.50 C 0.00 0.00 0.00 0.44 +0.02 32 0 2,829 0
29SEP26 12.00 C 0.00 0.00 0.00 0.33 +0.02 32 0 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 +0.02 33 0 162 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 85 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 +0.01 33 0 188 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 +0.01 33 0 420 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 0.00 33 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 0.00 33 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 34 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 34 0 75 0
29SEP26 17.00 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 5.46 +0.09 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.21 +0.09 45 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 4.96 +0.09 38 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.71 +0.08 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.46 +0.08 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.21 +0.08 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.97 +0.09 36 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.72 +0.07 33 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.47 +0.07 30 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.22 +0.08 27 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 2.99 +0.09 30 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.76 +0.10 30 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.50 +0.07 26 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.28 +0.08 27 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.07 +0.06 27 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 1.89 0.00 28 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.72 0.00 28 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.57 0.00 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.42 0.00 29 0 865 0
30DEC26 9.75 C 1.18 1.18 1.18 1.29 +0.04 29 5 486 -5
30DEC26 10.00 C 1.04 1.04 1.04 1.16 +0.03 29 5 4,350 0
30DEC26 10.50 C 0.82 0.82 0.82 0.94 +0.03 30 2 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 0.76 +0.02 30 0 884 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 +0.01 30 0 895 0
30DEC26 12.00 C 0.00 0.00 0.00 0.48 +0.01 30 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 +0.01 30 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 +0.02 31 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.24 0.00 31 0 50 0
30DEC26 14.00 C 0.21 0.21 0.21 0.18 0.00 31 1 31 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.14 0.00 31 0 30 0
30DEC26 15.00 C 0.12 0.12 0.12 0.11 0.00 31 1 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.97 +0.09 32 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.72 +0.07 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.48 +0.08 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.25 +0.10 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.99 +0.08 26 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.76 +0.08 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.54 +0.08 26 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.35 +0.08 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.17 +0.07 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.01 +0.01 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.85 +0.01 28 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 1.71 +0.02 28 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 +0.07 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.44 +0.06 28 0 33 0
30MAR27 10.00 C 1.15 1.15 1.15 1.32 +0.06 29 1 1,091 +1
30MAR27 10.50 C 0.00 0.00 0.00 1.10 +0.05 29 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 0.92 +0.05 29 0 1,079 0
30MAR27 11.50 C 0.00 0.00 0.00 0.75 +0.04 29 0 101 0
30MAR27 12.00 C 0.61 0.61 0.59 0.62 +0.04 29 190 708 +190
30MAR27 12.50 C 0.50 0.51 0.50 0.51 +0.03 29 190 2,140 +90
30MAR27 13.00 C 0.40 0.43 0.40 0.42 +0.02 30 201 221 +160
30MAR27 13.50 C 0.37 0.37 0.37 0.35 +0.02 30 240 270 +240
30MAR27 14.00 C 0.00 0.00 0.00 0.29 +0.02 30 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 +0.02 30 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 +0.01 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
TOTAL CALL 2,059 200,154 +363
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 171 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 160 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 148 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 138 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 118 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 108 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 99 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 90 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 80 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 63 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 633 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 735 0
29APR26 9.50 P 0.01 0.01 0.01 0.01 -0.01 37 105 1,026 -45
29APR26 9.75 P 0.00 0.00 0.00 0.02 -0.02 34 0 830 0
29APR26 10.00 P 0.05 0.05 0.05 0.05 -0.03 32 70 2,643 +30
29APR26 10.50 P 0.27 0.31 0.24 0.24 -0.07 34 215 2,480 +121
29APR26 11.00 P 0.00 0.00 0.00 0.61 -0.09 37 0 2,420 0
29APR26 11.50 P 0.00 0.00 0.00 1.08 -0.08 44 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.56 -0.15 0 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 2.07 -0.11 65 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.57 -0.11 76 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 3.07 -0.09 87 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.58 -0.08 107 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.07 -0.09 107 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.58 -0.08 127 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.09 -0.09 145 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.58 -0.10 145 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 6.08 -0.10 154 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.57 -0.11 150 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 64 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 33 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 4,901 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 -0.02 31 0 1,147 0
28MAY26 9.50 P 0.10 0.10 0.10 0.09 -0.02 31 145 1,433 +45
28MAY26 9.75 P 0.00 0.00 0.00 0.14 -0.03 31 0 2,092 0
28MAY26 10.00 P 0.25 0.25 0.25 0.21 -0.04 30 30 2,117 0
28MAY26 10.50 P 0.44 0.45 0.43 0.43 -0.06 30 65 2,859 0
28MAY26 11.00 P 0.00 0.00 0.00 0.76 -0.09 32 0 936 0
28MAY26 11.50 P 0.00 0.00 0.00 1.17 -0.08 34 0 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.63 -0.08 38 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 2.13 -0.05 46 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.64 -0.04 54 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.15 -0.01 62 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.61 -0.13 61 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 4.10 -0.14 64 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.65 -0.01 80 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.16 -0.02 87 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.58 -0.10 72 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 6.08 -0.10 76 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.57 -0.11 76 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 83 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 81 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 79 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 73 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 69 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 60 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 52 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 3,284 0
29JUN26 6.75 P 0.01 0.01 0.01 0.01 0.00 45 10 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7,262 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 6,051 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 6,816 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 -0.01 30 0 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.02 30 0 6,527 0
29JUN26 8.75 P 0.08 0.08 0.08 0.08 -0.01 30 150 1,833 0
29JUN26 9.00 P 0.12 0.12 0.12 0.12 -0.02 30 190 3,459 +190
29JUN26 9.25 P 0.17 0.17 0.17 0.17 -0.03 30 30 999 +30
29JUN26 9.50 P 0.00 0.00 0.00 0.24 -0.03 30 0 2,248 0
29JUN26 9.75 P 0.00 0.00 0.00 0.33 -0.04 30 0 2,598 0
29JUN26 10.00 P 0.45 0.46 0.45 0.44 -0.04 30 44 1,841 +14
29JUN26 10.50 P 0.74 0.74 0.74 0.71 -0.06 30 1 1,124 0
29JUN26 11.00 P 0.00 0.00 0.00 1.07 -0.07 32 0 1,084 0
29JUN26 11.50 P 0.00 0.00 0.00 1.44 -0.09 30 0 877 0
29JUN26 12.00 P 0.00 0.00 0.00 1.93 -0.06 36 0 115 0
29JUN26 12.50 P 0.00 0.00 0.00 2.40 -0.06 39 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.87 -0.07 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.37 -0.05 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.89 -0.01 53 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.38 -0.01 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.82 -0.06 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.38 +0.01 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.80 -0.07 51 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.34 -0.02 64 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.80 -0.06 58 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 31 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 32 0 600 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 0.05 0.00 32 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 20 0
30JUL26 8.75 P 0.13 0.13 0.13 0.13 -0.02 30 30 60 +15
30JUL26 9.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 393 0
30JUL26 9.25 P 0.00 0.00 0.00 0.25 -0.03 30 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.33 -0.03 30 0 88 0
30JUL26 9.75 P 0.00 0.00 0.00 0.42 -0.04 30 0 44 0
30JUL26 10.00 P 0.57 0.57 0.57 0.53 -0.04 30 1 159 +1
30JUL26 10.50 P 0.00 0.00 0.00 0.81 -0.05 30 0 222 0
30JUL26 11.00 P 1.16 1.16 1.16 1.14 -0.07 30 30 271 +30
30JUL26 11.50 P 0.00 0.00 0.00 1.52 -0.10 31 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 1.99 -0.06 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.45 -0.05 37 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.92 -0.04 39 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.41 -0.03 42 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.89 -0.02 44 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.38 -0.02 47 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.88 -0.01 50 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.38 0.00 54 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.80 -0.07 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.34 -0.02 54 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.80 -0.06 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 34 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 33 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 0.00 35 0 2,524 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.01 33 0 896 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 5,438 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.01 33 0 568 0
29SEP26 8.00 P 0.14 0.14 0.14 0.13 -0.02 33 100 1,749 +100
29SEP26 8.25 P 0.00 0.00 0.00 0.17 -0.03 33 0 1,843 0
29SEP26 8.50 P 0.26 0.26 0.26 0.23 -0.02 33 105 7,466 -75
29SEP26 8.75 P 0.00 0.00 0.00 0.29 -0.03 33 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 -0.03 33 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.45 -0.04 33 0 593 0
29SEP26 9.50 P 0.00 0.00 0.00 0.55 -0.05 33 0 1,012 0
29SEP26 9.75 P 0.00 0.00 0.00 0.66 -0.05 33 0 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 -0.06 33 0 2,049 0
29SEP26 10.50 P 0.00 0.00 0.00 1.06 -0.06 34 0 2,685 0
29SEP26 11.00 P 0.00 0.00 0.00 1.38 -0.08 34 0 1,770 0
29SEP26 11.50 P 0.00 0.00 0.00 1.75 -0.08 35 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 2.14 -0.09 35 0 137 0
29SEP26 12.50 P 0.00 0.00 0.00 2.57 -0.09 36 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 3.02 -0.09 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.48 -0.10 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.96 -0.10 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.45 -0.10 44 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.95 -0.10 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.45 -0.11 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.96 -0.10 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.47 -0.10 56 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.98 -0.10 60 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.04 0.00 32 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 -0.01 31 0 424 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 346 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 -0.02 31 0 673 0
30DEC26 7.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 -0.02 31 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 -0.03 31 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.26 -0.03 31 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.32 -0.04 31 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.39 -0.05 31 0 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.48 -0.04 31 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.57 -0.05 31 0 702 0
30DEC26 9.50 P 0.75 0.75 0.75 0.68 -0.05 31 480 1,207 +480
30DEC26 9.75 P 0.00 0.00 0.00 0.79 -0.06 31 0 514 0
30DEC26 10.00 P 0.00 0.00 0.00 0.91 -0.07 31 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 -0.08 31 0 144 0
30DEC26 11.00 P 1.65 1.65 1.64 1.51 -0.08 32 20 637 +10
30DEC26 11.50 P 0.00 0.00 0.00 1.86 -0.09 32 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.24 -0.10 33 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.65 -0.10 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.08 -0.10 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.54 -0.10 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.00 -0.10 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.48 -0.10 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.97 -0.10 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.47 -0.10 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.97 -0.10 45 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.48 -0.10 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.98 -0.11 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 0.00 30 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.11 0.00 30 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.14 -0.01 30 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 -0.01 30 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 -0.02 30 0 32 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 -0.02 30 0 73 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 -0.02 30 0 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.41 -0.02 30 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 -0.03 30 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.58 -0.03 30 0 77 0
30MAR27 9.25 P 0.00 0.00 0.00 0.68 -0.03 30 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.79 -0.03 30 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.90 -0.04 30 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 -0.04 30 0 3,063 0
30MAR27 10.50 P 0.00 0.00 0.00 1.31 -0.05 31 0 1,328 0
30MAR27 11.00 P 0.00 0.00 0.00 1.62 -0.06 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.96 -0.07 31 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 2.34 -0.06 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.74 -0.07 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.15 -0.08 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.59 -0.08 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.05 -0.09 35 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.52 -0.09 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.00 -0.09 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.49 -0.09 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.98 -0.10 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.49 -0.09 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.99 -0.10 45 0 47 0
TOTAL PUT 1,821 188,694 +946
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$ 68.30
29APR26 46.00 C 0.00 0.00 0.00 22.32 -1.11 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 21.32 -1.11 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 20.31 -1.12 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 19.33 -1.10 79 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 18.33 -1.10 74 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 15.83 -1.10 61 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 13.33 -1.11 48 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 10.86 -1.10 54 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 8.46 -1.09 55 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 6.21 -1.05 55 0 265 0
29APR26 65.00 C 0.00 0.00 0.00 4.30 -0.97 57 0 1,646 0
29APR26 67.50 C 2.57 2.69 2.45 2.64 -0.89 54 332 3,030 +18
29APR26 70.00 C 1.81 1.81 1.39 1.56 -0.57 56 600 5,657 -221
29APR26 72.50 C 0.80 0.94 0.79 0.82 -0.42 56 132 2,867 +53
29APR26 75.00 C 0.52 0.52 0.47 0.39 -0.29 56 167 2,122 +2
29APR26 77.50 C 0.29 0.29 0.27 0.17 -0.16 56 6 1,305 0
29APR26 80.00 C 0.18 0.18 0.18 0.07 -0.08 56 10 6,476 -10
29APR26 82.50 C 0.00 0.00 0.00 0.03 -0.04 57 0 1,124 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 1,308 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 578 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 470 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 76 0 254 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 82 0 301 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 602 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 93 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 103 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 108 0 26 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 113 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 118 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 122 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 127 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 131 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 136 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 148 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 155 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 159 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 163 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 170 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 176 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 183 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 189 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 195 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 198 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 201 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 22.69 -0.78 75 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 21.49 -0.95 57 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 20.52 -0.95 57 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 19.55 -1.02 56 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 18.75 -0.80 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 16.44 -0.77 62 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 14.31 -0.64 63 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 11.96 -0.86 57 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 10.04 -0.86 57 0 1,002 0
28MAY26 62.50 C 0.00 0.00 0.00 8.29 -0.79 57 0 128 0
28MAY26 65.00 C 0.00 0.00 0.00 6.77 -0.75 57 0 765 0
28MAY26 67.50 C 5.13 5.40 5.13 5.44 -0.58 57 191 1,103 +85
28MAY26 70.00 C 4.20 4.26 4.08 4.30 -0.41 57 110 915 +29
28MAY26 72.50 C 3.25 3.37 3.22 3.41 -0.45 58 114 1,081 +2
28MAY26 75.00 C 2.62 2.72 2.50 2.64 -0.38 58 142 1,038 +32
28MAY26 77.50 C 1.97 2.14 1.94 2.01 -0.30 58 255 634 +46
28MAY26 80.00 C 1.54 1.63 1.51 1.51 -0.24 57 58 876 0
28MAY26 82.50 C 1.25 1.25 1.22 1.12 -0.19 57 30 1,329 0
28MAY26 85.00 C 1.02 1.02 0.96 0.82 -0.14 57 140 562 -65
28MAY26 87.50 C 0.00 0.00 0.00 0.59 -0.12 57 0 252 0
28MAY26 90.00 C 0.00 0.00 0.00 0.43 -0.08 57 0 249 0
28MAY26 92.50 C 0.00 0.00 0.00 0.30 -0.07 57 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.22 -0.04 57 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.15 -0.03 57 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.11 -0.02 57 0 117 0
28MAY26 102.50 C 0.23 0.23 0.23 0.08 -0.01 58 50 150 +50
29JUN26 46.00 C 0.00 0.00 0.00 22.95 -0.93 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 22.02 -0.87 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 21.31 -0.64 65 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 20.46 -0.59 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 19.06 -1.06 53 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 16.98 -0.95 55 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 14.81 -1.05 53 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 13.20 -0.67 56 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 11.33 -0.73 55 0 418 0
29JUN26 62.50 C 0.00 0.00 0.00 9.75 -0.81 55 0 631 0
29JUN26 65.00 C 0.00 0.00 0.00 8.36 -0.55 55 0 473 0
29JUN26 67.50 C 6.81 6.81 6.81 7.07 -0.67 55 15 3,827 +15
29JUN26 70.00 C 0.00 0.00 0.00 5.94 -0.61 55 0 584 0
29JUN26 72.50 C 0.00 0.00 0.00 5.00 -0.52 55 0 668 0
29JUN26 75.00 C 4.03 4.03 3.99 4.19 -0.32 55 20 6,747 0
29JUN26 77.50 C 3.40 3.40 3.40 3.51 -0.41 56 12 516 +12
29JUN26 80.00 C 3.00 3.00 3.00 2.88 -0.39 56 1 7,781 0
29JUN26 82.50 C 0.00 0.00 0.00 2.36 -0.34 56 0 946 0
29JUN26 85.00 C 2.00 2.00 2.00 1.92 -0.29 56 10 1,161 -10
29JUN26 87.50 C 0.00 0.00 0.00 1.55 -0.25 55 0 490 0
29JUN26 90.00 C 0.00 0.00 0.00 1.25 -0.21 55 0 2,411 0
29JUN26 92.50 C 0.00 0.00 0.00 1.01 -0.17 55 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.81 -0.15 55 0 353 0
29JUN26 97.50 C 0.00 0.00 0.00 0.62 -0.13 55 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.50 -0.10 55 0 521 0
29JUN26 102.50 C 0.00 0.00 0.00 0.39 -0.09 55 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.31 -0.07 55 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.25 -0.05 55 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.20 -0.04 55 0 194 0
29JUN26 112.50 C 0.42 0.42 0.42 0.16 -0.04 55 30 95 +15
29JUN26 115.00 C 0.38 0.38 0.38 0.13 -0.03 55 30 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.10 -0.02 55 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.08 -0.02 55 0 213 0
29JUN26 122.50 C 0.27 0.27 0.27 0.06 -0.02 55 30 130 +28
29JUN26 125.00 C 0.00 0.00 0.00 0.05 -0.01 56 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 68 0 80 0
30JUL26 47.00 C 0.00 0.00 0.00 22.61 -0.78 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 21.74 -0.77 60 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 20.86 -0.78 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 19.67 -1.12 53 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 17.82 -0.93 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 15.64 -1.15 52 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 13.93 -1.01 53 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 12.51 -0.70 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.02 -0.60 55 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 9.72 -0.70 55 0 121 0
30JUL26 67.50 C 0.00 0.00 0.00 8.47 -0.65 55 0 164 0
30JUL26 70.00 C 0.00 0.00 0.00 7.46 -0.50 56 0 30 0
30JUL26 72.50 C 0.00 0.00 0.00 6.42 -0.52 55 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 5.58 -0.47 56 0 19 0
30JUL26 77.50 C 0.00 0.00 0.00 4.85 -0.42 56 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 4.18 -0.41 56 0 5 0
30JUL26 82.50 C 0.00 0.00 0.00 3.58 -0.38 56 0 15 0
30JUL26 85.00 C 3.13 3.13 3.13 3.05 -0.34 56 15 15 +15
30JUL26 87.50 C 0.00 0.00 0.00 2.60 -0.30 56 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.21 -0.27 56 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 1.87 -0.24 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 24.37 -1.01 57 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 23.56 -1.00 57 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 22.90 -0.88 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 22.21 -0.77 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 21.37 -0.84 58 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 19.57 -0.73 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 17.95 -0.56 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 16.00 -0.85 55 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 14.50 -0.77 55 0 202 0
29SEP26 62.50 C 0.00 0.00 0.00 13.00 -0.86 55 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 12.16 -0.56 57 0 256 0
29SEP26 67.50 C 10.67 10.72 10.67 10.99 -0.62 57 60 918 +60
29SEP26 70.00 C 0.00 0.00 0.00 9.89 -0.52 57 0 3,473 0
29SEP26 72.50 C 0.00 0.00 0.00 8.94 -0.48 57 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 8.09 -0.50 57 0 4,059 0
29SEP26 77.50 C 0.00 0.00 0.00 7.28 -0.38 57 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 6.58 -0.37 57 0 4,845 0
29SEP26 82.50 C 0.00 0.00 0.00 5.90 -0.45 57 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 5.29 -0.44 57 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 4.73 -0.41 57 0 54 0
29SEP26 90.00 C 0.00 0.00 0.00 4.24 -0.37 57 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 3.79 -0.34 57 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 3.38 -0.32 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 3.02 -0.29 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 2.70 -0.27 57 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 2.41 -0.24 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 2.09 -0.28 56 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.86 -0.20 56 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.66 -0.18 56 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.48 -0.17 56 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.32 -0.15 56 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 1.18 -0.13 56 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 1.05 -0.12 56 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.94 -0.11 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.83 -0.11 56 0 405 0
29SEP26 127.50 C 0.00 0.00 0.00 0.74 -0.10 56 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.66 -0.09 56 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 26.37 -0.71 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 25.68 -0.66 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 24.91 -0.71 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.16 -0.74 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.27 -0.92 58 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 21.50 -0.99 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.06 -0.81 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 18.88 -0.47 59 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.50 -0.39 58 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 15.93 -0.69 57 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 14.92 -0.43 58 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 14.02 -0.59 58 0 2,700 0
30DEC26 70.00 C 12.81 12.82 12.80 12.87 -0.74 58 145 2,175 +145
30DEC26 72.50 C 11.87 11.87 11.85 11.93 -0.52 58 58 473 +58
30DEC26 75.00 C 10.99 11.11 10.98 11.08 -0.48 58 63 416 +13
30DEC26 77.50 C 0.00 0.00 0.00 10.29 -0.45 58 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 9.56 -0.43 58 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 8.87 -0.37 58 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 8.20 -0.38 58 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 7.58 -0.45 58 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 7.01 -0.50 58 0 46 0
30DEC26 92.50 C 6.51 6.51 6.51 6.48 -0.48 58 28 30 +28
30DEC26 95.00 C 0.00 0.00 0.00 5.99 -0.46 58 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 5.54 -0.43 58 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 5.12 -0.41 58 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 4.74 -0.39 58 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 4.38 -0.37 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 4.05 -0.35 58 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 27.80 -0.74 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.12 -0.72 60 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.46 -0.70 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 25.96 -0.53 61 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.29 -0.54 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.77 -0.48 60 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.01 -0.74 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.95 -0.38 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 19.65 -0.39 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.17 -0.63 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.20 -0.23 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 16.39 -0.36 59 0 0 0
30MAR27 70.00 C 15.16 15.16 14.98 15.30 -0.58 58 118 268 +118
30MAR27 72.50 C 14.25 14.25 14.17 14.33 -0.80 58 87 87 +87
30MAR27 75.00 C 13.36 13.36 13.36 13.48 -0.32 58 29 31 +29
30MAR27 77.50 C 12.59 12.76 12.59 12.75 -0.23 59 58 60 +58
30MAR27 80.00 C 11.86 11.86 11.86 12.01 -0.40 59 29 183 +29
30MAR27 82.50 C 11.16 11.16 11.16 11.32 -0.29 59 29 38 +29
30MAR27 85.00 C 0.00 0.00 0.00 10.68 -0.19 59 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 10.08 -0.38 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 9.35 -0.36 58 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 8.83 -0.41 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 8.35 -0.34 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 7.88 -0.30 59 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 7.41 -0.28 59 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 6.98 -0.26 59 0 0 0
TOTAL CALL 3,204 114,824 +750
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 100 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 91 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 86 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 450 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2,041 0
29APR26 55.00 P 0.06 0.06 0.06 0.01 0.00 58 30 1,355 +30
29APR26 57.50 P 0.13 0.13 0.13 0.04 0.00 57 10 1,507 +10
29APR26 60.00 P 0.26 0.26 0.26 0.13 +0.01 55 15 1,637 0
29APR26 62.50 P 0.58 0.60 0.46 0.39 +0.06 55 214 2,642 -172
29APR26 65.00 P 0.96 1.15 0.89 0.93 +0.14 56 662 3,435 +7
29APR26 67.50 P 1.63 2.18 1.63 1.87 +0.31 56 147 1,600 +66
29APR26 70.00 P 3.52 3.53 3.52 3.23 +0.46 56 30 8,848 -15
29APR26 72.50 P 0.00 0.00 0.00 5.03 +0.61 57 0 3,763 0
29APR26 75.00 P 0.00 0.00 0.00 7.05 +0.82 55 0 782 0
29APR26 77.50 P 0.00 0.00 0.00 9.34 +0.95 55 0 893 0
29APR26 80.00 P 11.97 11.97 11.90 11.74 +1.03 55 5 1,430 -5
29APR26 82.50 P 0.00 0.00 0.00 14.30 +1.16 72 0 268 0
29APR26 85.00 P 16.60 16.60 16.60 16.81 +1.06 82 10 353 -10
29APR26 87.50 P 0.00 0.00 0.00 19.29 +1.01 88 0 1 -91
29APR26 90.00 P 0.00 0.00 0.00 21.70 +0.93 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 24.26 +0.99 99 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 26.80 +0.95 113 0 0 -45
29APR26 97.50 P 0.00 0.00 0.00 29.23 +0.88 106 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 31.77 +0.92 122 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 34.27 +0.92 129 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 36.73 +0.95 125 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 39.38 +1.03 159 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 41.78 +1.01 150 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 44.28 +0.93 156 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 46.71 +0.86 137 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 49.33 +0.98 176 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 51.78 +1.05 173 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 54.28 +0.93 178 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 56.72 +0.87 163 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 59.30 +1.03 193 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 61.75 +0.98 184 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 64.31 +1.04 205 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 66.94 +1.17 231 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 69.37 +1.10 225 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 71.96 +1.23 244 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 74.46 +1.11 249 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 76.96 +1.11 254 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 79.33 +0.98 237 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 81.86 +1.01 246 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 84.52 +1.25 274 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 86.76 +0.91 231 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 89.45 +1.10 273 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 91.71 +0.86 213 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 94.21 +0.86 216 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 96.71 +0.86 219 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 99.23 +0.88 237 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 101.70 +0.85 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.06 +0.02 58 0 176 0
28MAY26 47.00 P 0.00 0.00 0.00 0.08 +0.02 58 0 394 0
28MAY26 48.00 P 0.20 0.20 0.20 0.11 +0.03 58 10 135 +10
28MAY26 49.00 P 0.00 0.00 0.00 0.14 +0.03 57 0 145 0
28MAY26 50.00 P 0.00 0.00 0.00 0.19 +0.05 57 0 950 0
28MAY26 52.50 P 0.50 0.51 0.50 0.36 +0.07 57 37 2,779 +7
28MAY26 55.00 P 0.76 0.78 0.76 0.64 +0.11 57 76 1,448 +76
28MAY26 57.50 P 1.04 1.10 1.04 1.06 +0.18 57 6 740 +4
28MAY26 60.00 P 1.74 1.74 1.64 1.63 +0.24 57 12 804 +7
28MAY26 62.50 P 2.40 2.49 2.36 2.36 +0.27 57 80 1,353 +16
28MAY26 65.00 P 3.30 3.48 3.18 3.29 +0.31 56 442 1,096 +60
28MAY26 67.50 P 4.68 4.68 4.45 4.45 +0.37 56 97 489 +28
28MAY26 70.00 P 5.60 6.11 5.60 5.82 +0.47 57 157 630 +50
28MAY26 72.50 P 7.57 7.70 7.57 7.41 +0.61 57 30 299 +15
28MAY26 75.00 P 0.00 0.00 0.00 9.12 +0.75 57 0 324 0
28MAY26 77.50 P 0.00 0.00 0.00 11.00 +0.83 57 0 333 0
28MAY26 80.00 P 13.25 13.29 13.25 13.23 +0.74 60 5 187 +2
28MAY26 82.50 P 0.00 0.00 0.00 15.29 +0.66 60 0 51 0
28MAY26 85.00 P 17.40 17.40 17.40 17.68 +0.87 63 10 40 +10
28MAY26 87.50 P 0.00 0.00 0.00 20.09 +1.02 67 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 22.40 +1.02 68 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 24.46 +0.74 60 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 26.80 +0.68 57 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 29.25 +0.73 57 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 31.77 +0.83 62 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 34.27 +0.87 65 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 0.28 +0.04 55 0 138 0
29JUN26 47.00 P 0.00 0.00 0.00 0.35 +0.05 55 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.43 +0.05 55 0 345 0
29JUN26 49.00 P 0.00 0.00 0.00 0.52 +0.06 55 0 34 0
29JUN26 50.00 P 0.70 0.70 0.70 0.64 +0.07 55 99 1,403 +72
29JUN26 52.50 P 1.14 1.14 1.14 0.99 +0.10 55 50 562 +50
29JUN26 55.00 P 0.00 0.00 0.00 1.47 +0.14 55 0 725 0
29JUN26 57.50 P 0.00 0.00 0.00 2.10 +0.21 56 0 1,574 0
29JUN26 60.00 P 2.96 2.96 2.80 2.84 +0.25 55 167 2,776 -120
29JUN26 62.50 P 3.60 3.62 3.60 3.71 +0.26 55 130 5,490 -17
29JUN26 65.00 P 0.00 0.00 0.00 4.73 +0.29 55 0 6,546 0
29JUN26 67.50 P 0.00 0.00 0.00 5.96 +0.40 55 0 2,927 0
29JUN26 70.00 P 0.00 0.00 0.00 7.33 +0.46 55 0 2,536 0
29JUN26 72.50 P 0.00 0.00 0.00 8.88 +0.54 55 0 3,255 0
29JUN26 75.00 P 0.00 0.00 0.00 10.59 +0.57 55 0 6,909 0
29JUN26 77.50 P 0.00 0.00 0.00 12.36 +0.51 55 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 14.34 +0.61 56 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 16.52 +0.93 58 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 18.45 +0.64 57 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 20.60 +0.62 57 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 23.12 +1.02 61 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 25.19 +0.86 59 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 27.70 +1.04 63 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 29.86 +0.93 61 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 32.09 +0.79 58 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 34.63 +0.97 62 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 36.89 +0.84 58 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 39.38 +0.89 60 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 41.89 +0.98 63 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 44.40 +1.05 66 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 46.74 +0.89 60 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 49.33 +0.98 68 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 51.93 +1.11 74 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 54.28 +0.93 69 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 56.76 +0.91 70 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 59.30 +0.99 74 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 61.75 +0.95 73 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 64.45 +1.14 85 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 66.94 +1.14 87 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 69.37 +1.06 85 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 71.96 +1.15 91 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 74.46 +1.11 93 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 76.96 +1.11 95 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 79.33 +0.98 91 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 81.97 +1.12 98 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 84.52 +1.22 102 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 86.82 +0.97 95 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 89.45 +1.10 102 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 91.71 +0.86 88 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 94.21 +0.86 90 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 97.10 +1.25 113 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 99.25 +0.90 97 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 101.70 +0.85 0 0 0 0
30JUL26 47.00 P 0.93 0.93 0.93 0.75 +0.07 55 5 146 0
30JUL26 48.00 P 1.02 1.02 1.02 0.87 +0.07 55 5 108 0
30JUL26 49.00 P 1.20 1.20 1.20 1.03 +0.11 55 50 158 +40
30JUL26 50.00 P 1.38 1.38 1.37 1.20 +0.11 55 250 258 +240
30JUL26 52.50 P 1.78 1.78 1.78 1.70 +0.15 56 2 236 +2
30JUL26 55.00 P 0.00 0.00 0.00 2.32 +0.21 56 0 103 0
30JUL26 57.50 P 0.00 0.00 0.00 3.05 +0.22 56 0 330 0
30JUL26 60.00 P 0.00 0.00 0.00 3.91 +0.26 56 0 17 0
30JUL26 62.50 P 0.00 0.00 0.00 4.87 +0.31 55 0 17 0
30JUL26 65.00 P 5.98 5.98 5.98 5.97 +0.36 55 5 332 0
30JUL26 67.50 P 7.21 7.21 7.21 7.21 +0.41 55 1 11 +1
30JUL26 70.00 P 0.00 0.00 0.00 8.61 +0.48 55 0 152 0
30JUL26 72.50 P 0.00 0.00 0.00 10.14 +0.55 55 0 92 0
30JUL26 75.00 P 0.00 0.00 0.00 11.82 +0.55 55 0 29 0
30JUL26 77.50 P 0.00 0.00 0.00 13.72 +0.71 57 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 15.60 +0.72 57 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 17.68 +0.88 59 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 19.58 +0.77 58 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 21.66 +0.80 58 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 23.93 +0.95 60 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 25.84 +0.75 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 1.54 +0.10 57 0 77 0
29SEP26 47.00 P 0.00 0.00 0.00 1.72 +0.10 57 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 1.96 +0.14 57 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.19 +0.13 57 0 427 0
29SEP26 50.00 P 0.00 0.00 0.00 2.43 +0.14 57 0 501 0
29SEP26 52.50 P 0.00 0.00 0.00 3.15 +0.19 57 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 3.94 +0.22 57 0 1,270 0
29SEP26 57.50 P 0.00 0.00 0.00 4.78 +0.24 56 0 1,251 0
29SEP26 60.00 P 0.00 0.00 0.00 5.73 +0.26 56 0 10,302 0
29SEP26 62.50 P 0.00 0.00 0.00 6.87 +0.29 56 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 8.05 +0.37 56 0 8,210 0
29SEP26 67.50 P 0.00 0.00 0.00 9.31 +0.36 56 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 10.74 +0.35 56 0 1,777 0
29SEP26 72.50 P 12.58 12.58 12.58 12.35 +0.45 56 1 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 13.99 +0.48 56 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 15.73 +0.59 57 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 17.54 +0.67 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 19.58 +0.91 58 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 21.38 +0.68 58 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 23.29 +0.62 57 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 25.45 +0.76 58 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 27.31 +0.57 57 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 29.65 +0.80 59 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 31.58 +0.59 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 33.76 +0.63 58 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 36.01 +0.68 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 38.57 +0.96 60 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 40.69 +0.82 59 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 43.01 +0.87 60 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 45.36 +0.92 60 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 47.67 +0.91 60 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 50.15 +1.06 61 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 52.36 +0.92 60 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 54.80 +0.99 60 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 57.14 +0.97 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 59.69 +1.11 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 62.14 +1.12 63 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 2.93 +0.10 58 0 12 0
30DEC26 47.00 P 0.00 0.00 0.00 3.22 +0.14 58 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.53 +0.14 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 3.85 +0.15 58 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.17 +0.15 58 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.06 +0.24 58 0 228 0
30DEC26 55.00 P 6.01 6.10 6.01 6.04 +0.33 58 97 1,053 +68
30DEC26 57.50 P 7.00 7.10 7.00 6.92 +0.22 57 58 104 +12
30DEC26 60.00 P 8.09 8.09 8.09 8.05 +0.38 57 29 719 0
30DEC26 62.50 P 9.35 9.35 9.27 9.23 +0.38 57 58 493 -58
30DEC26 65.00 P 10.53 10.54 10.53 10.49 +0.40 57 176 1,488 +176
30DEC26 67.50 P 11.88 11.90 11.88 11.89 +0.50 57 58 3,048 +58
30DEC26 70.00 P 0.00 0.00 0.00 13.25 +0.43 56 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 14.80 +0.41 56 0 402 0
30DEC26 75.00 P 16.35 16.35 16.35 16.50 +0.51 57 105 577 +76
30DEC26 77.50 P 0.00 0.00 0.00 18.20 +0.54 57 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 19.94 +0.78 57 0 71 0
30DEC26 82.50 P 0.00 0.00 0.00 21.85 +0.79 58 0 54 0
30DEC26 85.00 P 0.00 0.00 0.00 23.69 +0.75 58 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 25.61 +0.78 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.57 +0.76 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 29.72 +0.95 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 31.75 +0.96 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 33.83 +0.98 59 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 35.83 +0.86 59 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 37.99 +0.94 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 40.23 +1.04 60 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 42.29 +1.06 59 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.28 +0.26 59 0 64 0
30MAR27 47.00 P 0.00 0.00 0.00 4.61 +0.33 59 0 0 0
30MAR27 48.00 P 4.81 4.81 4.81 4.94 +0.49 59 1 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.30 +0.41 59 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 5.70 +0.49 59 0 15 0
30MAR27 52.50 P 6.55 6.55 6.55 6.62 +0.55 58 2 132 0
30MAR27 55.00 P 7.53 7.66 7.53 7.66 +0.39 58 147 354 +89
30MAR27 57.50 P 8.61 8.61 8.61 8.68 +0.39 58 29 34 +29
30MAR27 60.00 P 9.77 9.77 9.77 9.78 +0.38 57 58 58 +1
30MAR27 62.50 P 11.01 11.01 11.01 11.09 +0.52 57 29 177 +29
30MAR27 65.00 P 12.36 12.36 12.36 12.42 +0.55 57 58 206 +58
30MAR27 67.50 P 13.75 13.79 13.61 13.82 +0.58 57 118 120 +118
30MAR27 70.00 P 15.22 15.22 15.05 15.32 +0.63 57 118 121 +116
30MAR27 72.50 P 0.00 0.00 0.00 16.88 +0.47 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.51 +0.79 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 20.21 +0.82 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 21.96 +0.52 58 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 23.80 +0.99 58 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 25.59 +0.93 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.38 +0.86 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 29.43 +0.99 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 31.34 +0.94 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 33.38 +1.02 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 35.40 +1.03 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 37.35 +0.93 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 39.52 +1.03 59 0 0 0
TOTAL PUT 3,991 160,497 +1,100
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$ 12.25
29APR26 8.50 C 0.00 0.00 0.00 3.75 +0.02 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.50 +0.01 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.25 +0.02 0 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 3.00 +0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.76 +0.04 76 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.51 +0.04 69 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.26 +0.03 62 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.76 +0.02 48 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.29 +0.02 52 0 15 0
29APR26 11.50 C 0.84 0.84 0.84 0.87 +0.01 53 20 160 +20
29APR26 12.00 C 0.00 0.00 0.00 0.52 -0.01 52 0 523 0
29APR26 12.50 C 0.00 0.00 0.00 0.28 -0.01 53 0 417 0
29APR26 13.00 C 0.00 0.00 0.00 0.13 -0.01 53 0 314 0
29APR26 13.50 C 0.00 0.00 0.00 0.06 0.00 54 0 198 0
29APR26 14.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 89 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 247 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 456 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 92 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 107 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 114 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 121 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 127 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 134 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 140 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 152 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 163 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 173 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 183 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.77 -0.01 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.53 -0.03 49 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.28 0.00 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.04 -0.01 47 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.76 -0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.52 -0.06 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.33 -0.02 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.89 +0.01 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.49 0.00 45 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.14 -0.01 45 0 105 0
28MAY26 12.00 C 0.00 0.00 0.00 0.84 -0.03 45 0 89 0
28MAY26 12.50 C 0.00 0.00 0.00 0.61 -0.02 45 0 308 0
28MAY26 13.00 C 0.00 0.00 0.00 0.42 -0.03 45 0 406 0
28MAY26 13.50 C 0.00 0.00 0.00 0.29 -0.02 45 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.19 -0.02 45 0 624 0
28MAY26 14.50 C 0.13 0.13 0.13 0.12 -0.02 45 5 77 +2
28MAY26 15.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 523 0
28MAY26 15.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.47 +0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.37 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 7.27 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 7.02 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.77 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.53 +0.04 68 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 6.28 +0.04 63 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 6.03 +0.04 57 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.78 +0.03 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.53 +0.04 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.28 +0.03 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.03 +0.03 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.79 +0.03 48 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.54 +0.02 44 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.30 +0.02 47 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 4.00 -0.04 0 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.77 -0.03 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.53 -0.04 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.29 -0.05 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.07 -0.04 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.86 -0.03 41 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.62 -0.06 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.40 -0.07 39 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 2.02 -0.05 42 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.72 0.00 46 0 114 0
29JUN26 11.50 C 0.00 0.00 0.00 1.45 +0.05 48 0 100 0
29JUN26 12.00 C 0.00 0.00 0.00 1.10 -0.03 44 0 105 0
29JUN26 12.50 C 0.00 0.00 0.00 0.88 -0.02 45 0 185 0
29JUN26 13.00 C 0.73 0.73 0.73 0.70 -0.01 46 2 85 +2
29JUN26 13.50 C 0.00 0.00 0.00 0.55 -0.01 46 0 76 0
29JUN26 14.00 C 0.00 0.00 0.00 0.43 -0.01 47 0 25 0
29JUN26 14.50 C 0.00 0.00 0.00 0.32 -0.02 46 0 327 0
29JUN26 15.00 C 0.00 0.00 0.00 0.24 -0.01 46 0 230 0
29JUN26 15.50 C 0.19 0.19 0.19 0.18 -0.01 46 4 66 +4
29JUN26 16.00 C 0.00 0.00 0.00 0.13 -0.01 46 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.01 47 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.01 46 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 0.02 -0.01 45 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 43 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 62 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 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 79 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 84 0 18 0
30JUL26 8.50 C 0.00 0.00 0.00 3.81 -0.07 30 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.55 -0.11 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.34 -0.10 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.12 -0.10 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.92 -0.10 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.72 -0.10 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.54 -0.08 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.18 -0.08 43 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.92 0.00 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.62 -0.01 47 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 1.34 -0.02 46 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 1.11 -0.03 46 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.92 -0.03 46 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.77 -0.02 47 0 45 0
30JUL26 14.00 C 0.00 0.00 0.00 0.63 -0.03 47 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.52 -0.02 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.42 -0.01 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.27 -0.01 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.95 -0.10 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.75 -0.09 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.55 -0.10 43 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.37 -0.08 44 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 3.17 -0.09 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.01 -0.07 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.83 -0.07 45 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.49 -0.08 45 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.19 -0.08 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.93 -0.06 46 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 1.72 -0.02 47 0 26 0
29SEP26 12.50 C 0.00 0.00 0.00 1.50 -0.02 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 -0.03 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 1.14 -0.03 48 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.99 -0.02 48 0 45 0
29SEP26 14.50 C 0.00 0.00 0.00 0.87 -0.01 49 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.75 -0.02 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.64 -0.02 48 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 -0.02 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.47 -0.02 48 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.02 48 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.02 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.02 48 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.01 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.01 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 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 4.22 -0.10 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.03 -0.10 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.85 -0.10 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.68 -0.10 47 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.51 -0.10 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.36 -0.08 47 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.20 -0.07 47 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.90 -0.08 47 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.63 -0.06 48 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.35 -0.09 47 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.14 -0.06 48 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.97 -0.03 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.78 -0.03 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.62 -0.02 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 1.45 -0.03 49 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.31 -0.02 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.18 -0.02 49 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 1.07 -0.02 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.96 -0.02 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.86 -0.02 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.77 -0.02 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.69 -0.02 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.62 -0.01 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.55 -0.02 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 -0.01 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 -0.02 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.40 -0.01 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.32 -0.01 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 -0.01 49 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 -0.01 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.01 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 -0.01 49 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 4.53 -0.02 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.36 -0.02 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.19 -0.02 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.02 -0.02 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.86 -0.02 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.71 -0.02 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.56 -0.02 49 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.28 -0.01 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.02 -0.01 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.75 -0.04 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.50 -0.06 48 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.32 -0.04 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.14 -0.02 49 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.97 -0.03 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.81 -0.02 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.67 -0.03 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.54 -0.01 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.42 -0.01 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.30 -0.01 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.19 -0.01 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.09 -0.01 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.00 -0.01 49 0 20 0
TOTAL CALL 31 11,846 +28
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 25 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 84 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 173 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 54 0 132 0
29APR26 11.00 P 0.06 0.06 0.06 0.04 -0.01 54 5 358 0
29APR26 11.50 P 0.00 0.00 0.00 0.11 -0.03 53 0 242 0
29APR26 12.00 P 0.00 0.00 0.00 0.27 -0.03 53 0 438 0
29APR26 12.50 P 0.00 0.00 0.00 0.52 -0.03 52 0 111 0
29APR26 13.00 P 0.00 0.00 0.00 0.87 -0.04 52 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 1.30 -0.03 53 0 64 0
29APR26 14.00 P 0.00 0.00 0.00 1.76 -0.04 50 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 2.30 +0.02 80 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 2.79 +0.01 87 0 32 0
29APR26 15.50 P 0.00 0.00 0.00 3.29 0.00 98 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 3.79 +0.01 108 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 4.29 +0.01 118 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 4.79 +0.01 127 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.29 +0.01 136 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.79 +0.01 145 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.29 +0.01 153 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.82 +0.04 176 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.32 +0.04 184 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.82 +0.04 192 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.79 +0.01 189 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.82 +0.04 221 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.82 +0.04 234 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.82 +0.04 245 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.82 +0.04 257 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 13.82 +0.04 268 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 53 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 48 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 146 0
28MAY26 9.75 P 0.00 0.00 0.00 0.04 -0.01 46 0 70 0
28MAY26 10.00 P 0.00 0.00 0.00 0.06 -0.01 46 0 134 0
28MAY26 10.50 P 0.15 0.15 0.15 0.12 -0.02 45 13 69 +13
28MAY26 11.00 P 0.26 0.27 0.26 0.22 -0.03 45 45 191 +45
28MAY26 11.50 P 0.00 0.00 0.00 0.37 -0.03 45 0 59 0
28MAY26 12.00 P 0.00 0.00 0.00 0.57 -0.04 45 0 392 0
28MAY26 12.50 P 0.00 0.00 0.00 0.82 -0.05 44 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 1.14 -0.05 45 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 1.51 -0.05 45 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 1.91 -0.05 45 0 179 0
28MAY26 14.50 P 0.00 0.00 0.00 2.41 -0.01 52 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 2.88 +0.01 55 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.33 +0.02 55 0 20 0
28MAY26 16.00 P 0.00 0.00 0.00 3.83 +0.04 60 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.33 +0.04 65 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.82 +0.04 68 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.31 +0.03 71 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.85 +0.07 82 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.34 +0.06 85 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.84 +0.06 89 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.34 +0.06 93 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 92 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 89 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 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 61 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 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 48 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 47 0 10 0
29JUN26 8.75 P 0.06 0.06 0.06 0.04 -0.01 46 12 22 +12
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.01 47 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 -0.01 47 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.11 -0.01 47 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.14 -0.02 46 0 100 0
29JUN26 10.00 P 0.22 0.22 0.22 0.18 -0.02 46 15 119 0
29JUN26 10.50 P 0.00 0.00 0.00 0.29 -0.03 46 0 75 0
29JUN26 11.00 P 0.48 0.48 0.48 0.44 -0.03 47 15 63 +15
29JUN26 11.50 P 0.00 0.00 0.00 0.62 -0.03 46 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 0.84 -0.04 46 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.12 -0.03 47 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 1.44 -0.03 48 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 1.80 -0.02 49 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.18 -0.01 50 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.59 +0.02 50 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.02 0.00 52 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.48 +0.02 54 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.94 +0.03 55 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.39 +0.01 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.87 +0.02 57 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.36 +0.03 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.85 +0.04 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.34 +0.04 64 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.84 +0.05 67 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.35 +0.07 72 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.85 +0.07 75 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.82 +0.04 76 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.83 +0.05 83 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.85 +0.07 91 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.85 +0.07 95 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.85 +0.07 99 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.83 +0.05 100 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.82 +0.04 103 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.82 +0.04 107 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.82 +0.04 110 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.83 +0.05 116 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.82 +0.04 117 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 19.82 +0.04 120 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 -0.01 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.20 -0.02 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.26 -0.02 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.31 -0.02 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.45 -0.03 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.62 -0.03 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.81 -0.04 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.05 -0.04 47 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 1.33 -0.03 48 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 1.65 -0.02 48 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.99 -0.04 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.37 -0.01 50 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.76 -0.01 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.17 -0.01 51 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.61 +0.02 53 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.05 +0.02 53 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.51 +0.03 55 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 4.98 +0.05 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.20 -0.02 48 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 -0.02 48 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.35 -0.02 49 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 -0.02 49 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 -0.03 49 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 -0.03 49 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.73 -0.02 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.91 -0.04 48 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.14 -0.03 49 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.39 -0.03 48 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 1.66 -0.04 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 1.97 -0.03 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.30 -0.03 49 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.65 -0.02 49 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.07 +0.04 51 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.45 0.00 51 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 3.86 +0.02 52 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.29 +0.04 53 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.72 +0.04 53 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.16 +0.04 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.61 +0.05 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.06 +0.05 55 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.52 +0.05 56 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 6.96 +0.03 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.43 +0.03 56 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 7.91 +0.04 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 8.88 +0.06 59 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.86 +0.07 61 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.85 +0.07 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.85 +0.07 67 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.88 +0.10 72 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.88 +0.10 75 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.88 +0.10 78 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.85 +0.07 78 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 16.85 +0.07 81 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 17.85 +0.07 83 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 18.85 +0.07 86 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 19.85 +0.07 88 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.41 -0.01 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.46 -0.02 49 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.54 -0.02 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.02 49 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.69 -0.02 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 -0.02 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 -0.01 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.04 -0.03 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.27 -0.02 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.50 -0.03 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.76 -0.03 49 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.04 -0.02 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.35 -0.03 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.66 -0.03 49 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.02 -0.03 49 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.43 +0.02 51 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 3.81 +0.03 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.21 +0.04 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.59 +0.03 52 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.01 +0.05 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.43 +0.05 53 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.86 +0.05 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.29 +0.06 53 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.73 +0.06 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.14 +0.02 53 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.63 +0.07 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.05 +0.03 53 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.02 +0.08 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.93 +0.04 55 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 10.89 +0.05 56 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 11.87 +0.07 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 12.88 +0.10 61 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 13.88 +0.10 63 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.58 -0.02 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.66 -0.02 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 -0.02 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.82 -0.02 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.90 -0.02 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.00 -0.03 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.09 -0.03 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.29 -0.02 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.53 -0.01 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.78 0.00 49 0 15 0
30MAR27 12.00 P 2.06 2.07 2.06 2.03 -0.02 49 5 7 +5
30MAR27 12.50 P 0.00 0.00 0.00 2.33 -0.01 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.64 0.00 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 2.96 -0.02 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.30 -0.01 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.65 -0.02 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.01 -0.01 49 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.39 -0.02 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.78 +0.01 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.17 -0.03 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.58 +0.02 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.99 -0.02 50 0 0 0
TOTAL PUT 110 7,047 +90
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$ 14.55
29APR26 10.00 C 0.00 0.00 0.00 4.57 +0.19 121 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.06 +0.18 91 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.56 +0.18 79 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.06 +0.17 67 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.56 +0.18 56 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.06 +0.18 45 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.56 +0.18 34 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 1.06 +0.17 23 0 0 0
29APR26 14.00 C 0.48 0.48 0.48 0.60 +0.12 25 2 72 0
29APR26 14.50 C 0.00 0.00 0.00 0.25 +0.07 25 0 193 0
29APR26 15.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 197 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 24 0 453 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 34 0 381 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 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 60 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 75 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.59 +0.18 57 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.09 +0.17 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.60 +0.18 47 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.10 +0.16 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.58 +0.17 23 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.09 +0.17 24 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.63 +0.16 26 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.20 +0.14 26 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.81 +0.08 25 0 33 0
28MAY26 14.50 C 0.45 0.45 0.45 0.52 +0.06 25 5 77 +1
28MAY26 15.00 C 0.00 0.00 0.00 0.31 +0.04 26 0 102 0
28MAY26 15.50 C 0.15 0.18 0.15 0.17 +0.03 26 26 97 +5
28MAY26 16.00 C 0.10 0.10 0.10 0.08 +0.01 25 10 140 +10
28MAY26 16.50 C 0.05 0.05 0.05 0.05 +0.01 27 10 114 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 26 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 49 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 4.59 +0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.09 +0.16 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.61 +0.14 31 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.11 +0.17 25 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.64 +0.16 28 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.18 +0.15 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.76 +0.14 28 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.34 +0.11 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.01 +0.09 26 0 179 0
29JUN26 14.50 C 0.73 0.73 0.73 0.74 +0.07 27 15 206 0
29JUN26 15.00 C 0.00 0.00 0.00 0.53 +0.06 27 0 250 0
29JUN26 15.50 C 0.31 0.31 0.31 0.36 +0.04 27 4 479 +4
29JUN26 16.00 C 0.00 0.00 0.00 0.24 +0.03 27 0 423 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 +0.02 28 0 140 0
29JUN26 17.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 0.00 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 0.00 28 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 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 36 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 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.63 +0.20 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.13 +0.20 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.65 +0.18 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.16 +0.22 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.64 +0.16 27 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.18 +0.15 26 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.76 +0.14 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.38 +0.08 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.06 +0.08 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.78 +0.06 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.57 +0.06 27 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.40 +0.04 27 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.27 +0.03 27 0 5 0
30JUL26 16.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 37 0
30JUL26 17.00 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.63 +0.20 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.15 +0.22 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.67 +0.20 36 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.19 +0.22 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.71 +0.20 30 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.21 +0.12 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.85 +0.13 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.50 +0.11 27 0 1 0
29SEP26 14.00 C 1.10 1.10 1.10 1.24 +0.10 29 6 6 +6
29SEP26 14.50 C 0.00 0.00 0.00 0.96 +0.07 28 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.76 +0.07 28 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.59 +0.06 28 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 +0.04 28 0 369 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 +0.03 28 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.26 +0.03 28 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.02 28 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.14 +0.01 27 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 +0.01 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.06 +0.01 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 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.63 +0.20 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.15 +0.21 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.67 +0.20 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.19 +0.18 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.74 +0.15 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.35 +0.13 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.00 +0.12 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.69 +0.10 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.42 +0.09 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.19 +0.09 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.99 +0.07 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.82 +0.06 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 +0.05 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.55 +0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.45 +0.04 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.29 +0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.19 +0.02 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.07 +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 0.03 +0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.65 +0.22 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.17 +0.23 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.69 +0.20 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.26 +0.17 27 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.76 +0.06 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.42 +0.06 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.11 +0.06 25 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.89 +0.11 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.61 +0.08 26 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.37 +0.08 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.19 +0.09 26 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 1.00 +0.06 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.86 +0.05 26 0 14 0
30MAR27 16.50 C 0.73 0.73 0.73 0.74 +0.04 27 1 134 +1
30MAR27 17.00 C 0.00 0.00 0.00 0.65 +0.06 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.54 +0.04 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.45 +0.04 27 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.38 +0.03 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.32 +0.03 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.22 +0.02 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.02 27 0 0 0
TOTAL CALL 79 6,708 +27
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 209 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 40 0 71 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 82 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 -0.04 27 0 92 0
29APR26 14.50 P 0.00 0.00 0.00 0.21 -0.08 27 0 240 0
29APR26 15.00 P 0.50 0.50 0.50 0.53 -0.14 28 2 296 -2
29APR26 15.50 P 0.00 0.00 0.00 0.96 -0.17 27 0 272 0
29APR26 16.00 P 0.00 0.00 0.00 1.45 -0.18 0 0 80 0
29APR26 16.50 P 0.00 0.00 0.00 1.95 -0.18 0 0 81 0
29APR26 17.00 P 0.00 0.00 0.00 2.45 -0.18 0 0 27 0
29APR26 17.50 P 0.00 0.00 0.00 2.97 -0.20 70 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.47 -0.20 79 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.97 -0.20 86 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.47 -0.20 94 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.97 -0.20 102 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.47 -0.21 109 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.47 -0.21 123 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.47 -0.21 135 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.47 -0.20 147 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.47 -0.20 159 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 -0.01 27 0 13 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 -0.02 27 0 64 0
28MAY26 13.50 P 0.00 0.00 0.00 0.12 -0.04 26 0 34 0
28MAY26 14.00 P 0.00 0.00 0.00 0.25 -0.05 26 0 121 0
28MAY26 14.50 P 0.00 0.00 0.00 0.46 -0.07 27 0 161 0
28MAY26 15.00 P 0.87 0.87 0.87 0.76 -0.09 27 15 214 0
28MAY26 15.50 P 0.00 0.00 0.00 1.09 -0.15 26 0 27 0
28MAY26 16.00 P 1.49 1.49 1.47 1.51 -0.16 26 100 272 +100
28MAY26 16.50 P 0.00 0.00 0.00 1.97 -0.17 26 0 357 0
28MAY26 17.00 P 0.00 0.00 0.00 2.45 -0.18 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.97 -0.20 35 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.47 -0.20 40 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.97 -0.20 44 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.47 -0.20 47 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.97 -0.20 51 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.47 -0.21 55 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.47 -0.21 62 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.47 -0.21 68 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.47 -0.20 74 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.08 -0.03 28 0 132 0
29JUN26 13.00 P 0.00 0.00 0.00 0.16 -0.04 28 0 30 0
29JUN26 13.50 P 0.36 0.36 0.36 0.28 -0.06 28 35 123 +35
29JUN26 14.00 P 0.00 0.00 0.00 0.45 -0.08 28 0 304 0
29JUN26 14.50 P 0.79 0.79 0.79 0.68 -0.10 29 2 420 +2
29JUN26 15.00 P 0.00 0.00 0.00 0.96 -0.13 29 0 138 0
29JUN26 15.50 P 0.00 0.00 0.00 1.31 -0.09 30 0 410 0
29JUN26 16.00 P 0.00 0.00 0.00 1.64 -0.16 28 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 2.06 -0.16 28 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.58 -0.17 33 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.06 -0.18 36 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.56 -0.18 40 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.07 -0.18 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.58 -0.19 49 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.07 -0.20 51 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.57 -0.16 54 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.56 -0.16 59 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.55 -0.16 64 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.54 -0.17 68 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.54 -0.16 73 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.53 -0.17 76 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.53 -0.16 80 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.52 -0.17 83 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.52 -0.16 87 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.21 -0.04 27 0 10 0
30JUL26 13.00 P 0.00 0.00 0.00 0.34 -0.04 27 0 47 0
30JUL26 13.50 P 0.00 0.00 0.00 0.51 -0.06 27 0 45 0
30JUL26 14.00 P 0.00 0.00 0.00 0.72 -0.09 26 0 22 0
30JUL26 14.50 P 0.00 0.00 0.00 1.00 -0.09 27 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 1.34 -0.08 27 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 1.69 -0.14 27 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.09 -0.15 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.51 -0.19 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.92 -0.23 23 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.39 -0.24 23 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.86 -0.23 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.34 -0.23 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.83 -0.23 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.32 -0.23 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.15 -0.03 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.24 -0.04 27 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.36 -0.04 27 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.51 -0.05 27 0 29 0
29SEP26 13.50 P 0.73 0.73 0.73 0.69 -0.07 27 2 25 -1
29SEP26 14.00 P 0.00 0.00 0.00 0.93 -0.08 27 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.20 -0.08 27 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.52 -0.08 27 0 311 0
29SEP26 15.50 P 1.96 1.96 1.95 1.93 -0.07 29 2 556 -2
29SEP26 16.00 P 0.00 0.00 0.00 2.28 -0.11 28 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.71 -0.10 30 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.14 -0.05 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.55 -0.14 29 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.90 -0.24 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.40 -0.21 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.87 -0.22 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.33 -0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.81 -0.26 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.79 -0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.79 -0.22 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.78 -0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.77 -0.23 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.75 -0.25 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.76 -0.23 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.75 -0.23 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.73 -0.25 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.18 -0.03 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 -0.03 27 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.38 -0.04 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.53 -0.05 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.70 -0.07 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.91 -0.08 27 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 1.15 -0.09 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.42 -0.10 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.73 -0.11 27 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.05 -0.13 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.41 -0.13 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.79 -0.14 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.19 -0.15 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.61 -0.16 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.05 -0.16 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.50 -0.16 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.96 -0.17 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.43 -0.17 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.91 -0.17 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.87 -0.18 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.86 -0.17 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.84 -0.18 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.84 -0.17 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.83 -0.18 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.18 -0.02 27 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 -0.03 27 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 0.38 -0.03 27 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.51 -0.05 27 0 4 0
30MAR27 12.50 P 0.68 0.68 0.68 0.67 -0.05 27 1 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.87 -0.06 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.09 -0.06 27 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 1.34 -0.07 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.62 -0.07 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.89 -0.11 27 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.24 -0.13 27 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.62 -0.12 28 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 2.99 -0.13 28 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.40 -0.10 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.82 -0.10 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.24 -0.10 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.65 -0.09 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.09 -0.13 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.54 -0.16 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.91 -0.22 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.87 -0.20 24 0 0 0
TOTAL PUT 159 7,621 +132
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PIN - PICC GROUP CLOSING PRICE HK$ 5.44
29APR26 4.20 C 0.00 0.00 0.00 1.26 +0.09 109 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.16 +0.09 101 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.06 +0.09 92 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.95 +0.08 71 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.86 +0.09 76 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.76 +0.09 69 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.66 +0.09 61 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.56 +0.08 53 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.46 +0.08 45 0 2 0
29APR26 5.25 C 0.22 0.22 0.22 0.22 +0.04 29 6 110 0
29APR26 5.50 C 0.00 0.00 0.00 0.09 +0.03 36 0 108 0
29APR26 5.75 C 0.00 0.00 0.00 0.02 0.00 34 0 43 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 156 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 56 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 80 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 110 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.28 +0.11 57 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.16 +0.09 41 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.08 +0.11 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.98 +0.10 44 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.89 +0.11 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.78 +0.09 36 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.70 +0.09 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.61 +0.08 36 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.53 +0.07 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.35 +0.05 34 0 0 0
28MAY26 5.50 C 0.20 0.20 0.20 0.22 +0.04 34 15 20 +15
28MAY26 5.75 C 0.00 0.00 0.00 0.12 +0.02 33 0 41 0
28MAY26 6.00 C 0.07 0.07 0.07 0.07 +0.02 35 4 151 0
28MAY26 6.25 C 0.00 0.00 0.00 0.04 +0.01 36 0 114 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 +0.01 36 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 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 70 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.28 +0.07 39 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.20 +0.11 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.09 +0.06 36 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.00 +0.09 36 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.91 +0.09 35 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.83 +0.08 35 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.74 +0.07 33 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.66 +0.06 33 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.60 +0.07 35 0 0 0
29JUN26 5.25 C 0.42 0.42 0.42 0.44 +0.06 34 1 91 +1
29JUN26 5.50 C 0.00 0.00 0.00 0.30 +0.03 33 0 133 0
29JUN26 5.75 C 0.20 0.20 0.20 0.21 +0.03 34 22 303 +2
29JUN26 6.00 C 0.14 0.14 0.14 0.14 +0.02 34 30 165 +30
29JUN26 6.25 C 0.09 0.09 0.09 0.09 +0.01 34 30 207 +30
29JUN26 6.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 +0.01 36 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 34 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 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 1.29 +0.08 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.20 +0.10 40 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.12 +0.09 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.02 +0.10 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.93 +0.09 36 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.85 +0.10 36 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.77 +0.10 36 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.68 +0.08 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.61 +0.06 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.45 +0.05 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.32 +0.04 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.23 +0.04 33 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.15 +0.02 32 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 +0.07 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.20 +0.09 34 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 +0.09 35 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.02 +0.09 32 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.94 +0.09 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.87 +0.09 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.78 +0.07 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.71 +0.07 31 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.65 +0.05 32 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 +0.04 32 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.40 +0.04 33 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 +0.04 32 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 +0.03 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 +0.02 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 +0.02 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 +0.01 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 31 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 31 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 31 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.31 +0.07 32 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.22 +0.06 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.14 +0.06 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.07 +0.06 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.00 +0.06 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.93 +0.06 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.86 +0.05 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.80 +0.05 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.74 +0.04 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 +0.04 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 +0.04 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.41 +0.03 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 +0.03 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 +0.03 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 +0.02 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 31 0 0 0
30DEC26 8.00 C 0.09 0.09 0.09 0.05 +0.01 31 5 13 +5
30DEC26 8.25 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 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 1.36 +0.10 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.26 +0.07 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.18 +0.07 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.11 +0.07 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.05 +0.07 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.98 +0.06 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.92 +0.05 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.86 +0.05 29 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.81 +0.05 30 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.69 +0.04 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.59 +0.05 31 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 +0.04 31 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 +0.03 31 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 +0.04 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 +0.03 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 +0.02 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 +0.02 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 +0.02 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 +0.02 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 0.00 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 31 0 5 0
TOTAL CALL 113 5,410 +83
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 37 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 -0.04 30 0 72 0
29APR26 5.50 P 0.00 0.00 0.00 0.13 -0.07 30 5 62 -1
29APR26 5.75 P 0.00 0.00 0.00 0.34 -0.06 40 5 44 -5
29APR26 6.00 P 0.00 0.00 0.00 0.56 -0.09 0 0 76 0
29APR26 6.25 P 0.00 0.00 0.00 0.81 -0.10 0 0 43 0
29APR26 6.50 P 0.00 0.00 0.00 1.06 -0.10 0 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.31 -0.10 0 0 21 0
29APR26 7.00 P 0.00 0.00 0.00 1.56 -0.10 0 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 1.81 -0.10 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.06 -0.10 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.31 -0.10 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.56 -0.10 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.81 -0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.06 -0.10 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.31 -0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.56 -0.10 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.81 -0.10 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.06 -0.10 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.31 -0.10 0 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 38 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 0.00 37 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 0.00 37 0 17 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 -0.01 36 0 2 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 -0.02 34 0 15 0
28MAY26 5.00 P 0.08 0.08 0.08 0.07 -0.02 34 2 35 0
28MAY26 5.25 P 0.15 0.16 0.15 0.15 -0.03 34 5 29 +5
28MAY26 5.50 P 0.27 0.28 0.25 0.25 -0.06 32 99 113 +80
28MAY26 5.75 P 0.00 0.00 0.00 0.42 -0.07 34 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.62 -0.07 35 0 24 0
28MAY26 6.25 P 0.00 0.00 0.00 0.83 -0.09 33 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.06 -0.10 0 0 43 0
28MAY26 6.75 P 0.00 0.00 0.00 1.31 -0.11 0 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.56 -0.11 0 0 15 0
28MAY26 7.25 P 0.00 0.00 0.00 1.81 -0.11 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.06 -0.11 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.31 -0.11 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.57 -0.10 66 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.81 -0.11 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.06 -0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.31 -0.11 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.56 -0.11 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.81 -0.11 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 -0.01 35 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 -0.01 35 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 -0.01 35 0 46 0
29JUN26 4.90 P 0.12 0.12 0.12 0.11 -0.02 35 6 42 +6
29JUN26 5.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 36 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 -0.03 35 0 27 0
29JUN26 5.50 P 0.39 0.39 0.39 0.35 -0.05 34 3 15 -3
29JUN26 5.75 P 0.00 0.00 0.00 0.51 -0.05 35 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.69 -0.06 36 0 16 0
29JUN26 6.25 P 0.00 0.00 0.00 0.90 -0.06 37 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.13 -0.06 40 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.36 -0.07 42 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 -0.07 47 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.84 -0.10 47 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 -0.08 56 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 -0.08 58 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.58 -0.10 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.85 -0.07 65 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.09 -0.08 65 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.34 -0.11 69 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.59 -0.10 72 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.81 -0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.06 -0.13 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.31 -0.10 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 -0.03 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.22 -0.03 33 0 6 0
30JUL26 5.25 P 0.00 0.00 0.00 0.33 -0.04 32 0 2 0
30JUL26 5.50 P 0.48 0.48 0.48 0.45 -0.06 30 3 3 +3
30JUL26 5.75 P 0.00 0.00 0.00 0.62 -0.07 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.83 -0.07 33 0 176 0
30JUL26 6.25 P 0.00 0.00 0.00 1.01 -0.10 30 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.23 -0.10 30 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.49 -0.08 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.70 -0.11 30 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.93 -0.12 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.17 -0.13 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.43 -0.11 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.69 -0.10 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 -0.01 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 -0.01 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.22 -0.02 32 0 4 0
29SEP26 4.90 P 0.25 0.25 0.25 0.26 -0.02 32 1 5 +1
29SEP26 5.00 P 0.30 0.30 0.30 0.30 -0.03 32 46 46 +34
29SEP26 5.25 P 0.00 0.00 0.00 0.40 -0.04 31 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.53 -0.05 30 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 -0.06 30 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.90 -0.04 33 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.11 -0.03 34 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.31 -0.06 34 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 -0.07 34 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 -0.08 34 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.99 -0.07 36 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.22 -0.08 35 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.47 -0.08 38 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.71 -0.08 38 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.94 -0.09 34 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.20 -0.08 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.41 -0.12 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.68 -0.10 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.90 -0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.15 -0.13 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.40 -0.12 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 -0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 -0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.01 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 -0.02 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.03 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.50 -0.03 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.64 -0.03 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 -0.04 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.97 -0.04 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 -0.05 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 -0.05 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.56 -0.05 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.78 -0.05 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.00 -0.06 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.23 -0.07 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.47 -0.08 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.71 -0.08 32 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.95 -0.08 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.20 -0.08 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.44 -0.09 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.68 -0.10 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.93 -0.09 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.18 -0.10 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.42 -0.10 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 -0.01 31 0 1 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 -0.01 32 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.22 -0.02 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.26 -0.02 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.29 -0.02 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 -0.02 31 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 -0.03 31 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.46 -0.03 32 0 16 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 -0.05 31 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.72 -0.04 31 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.88 -0.04 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 -0.05 32 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.25 -0.04 33 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.44 -0.06 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.64 -0.07 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.87 -0.06 35 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.08 -0.06 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.27 -0.10 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.53 -0.06 35 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.75 -0.08 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.99 -0.07 35 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.21 -0.09 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.45 -0.09 33 0 0 0
TOTAL PUT 175 4,639 +120
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 164.40
29APR26 120.00 C 0.00 0.00 0.00 44.83 +3.86 119 0 35 0
29APR26 122.50 C 0.00 0.00 0.00 42.07 +3.60 92 0 13 0
29APR26 125.00 C 0.00 0.00 0.00 39.46 +2.70 0 0 104 0
29APR26 127.50 C 0.00 0.00 0.00 36.97 +3.49 56 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 34.47 +2.56 50 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 31.97 +2.62 44 0 100 0
29APR26 135.00 C 0.00 0.00 0.00 29.48 +2.93 48 0 240 0
29APR26 137.50 C 0.00 0.00 0.00 26.99 +2.74 47 0 90 0
29APR26 140.00 C 0.00 0.00 0.00 24.73 +3.62 63 0 652 0
29APR26 142.50 C 19.64 19.64 19.64 22.05 +3.34 46 2 346 -2
29APR26 145.00 C 0.00 0.00 0.00 19.63 +3.20 47 0 783 0
29APR26 147.50 C 18.00 18.00 16.73 17.77 +3.63 61 25 688 +22
29APR26 150.00 C 13.20 15.61 13.20 14.96 +3.30 47 82 5,943 -53
29APR26 152.50 C 12.15 12.15 12.15 12.38 +2.63 38 2 18,465 0
29APR26 155.00 C 8.62 12.00 8.62 10.62 +2.62 45 90 15,170 +50
29APR26 157.50 C 6.09 9.44 6.09 8.76 +2.05 46 267 5,067 -100
29APR26 160.00 C 5.63 8.15 5.45 7.10 +1.95 47 564 8,505 +97
29APR26 162.50 C 4.40 6.85 4.26 5.60 +1.50 47 505 6,248 +118
29APR26 165.00 C 3.59 5.00 3.00 4.35 +1.20 47 10,361 8,701 +5,604
29APR26 167.50 C 2.52 3.92 2.45 3.31 +0.98 47 200 531 +79
29APR26 170.00 C 2.20 3.20 1.75 2.49 +0.80 48 1,186 25,479 -205
29APR26 172.50 C 1.44 2.18 1.44 1.79 +0.60 47 534 1,202 +187
29APR26 175.00 C 1.32 1.80 1.19 1.26 +0.44 47 692 1,313 +70
29APR26 177.50 C 0.91 1.28 0.91 0.86 +0.30 47 216 1,122 +31
29APR26 180.00 C 0.71 1.11 0.68 0.58 +0.21 47 426 2,465 +90
29APR26 182.50 C 0.63 0.78 0.55 0.38 +0.14 47 377 1,651 +376
29APR26 185.00 C 0.45 0.64 0.45 0.24 +0.09 47 146 835 +76
29APR26 187.50 C 0.37 0.41 0.37 0.15 +0.05 47 102 734 -102
29APR26 190.00 C 0.30 0.43 0.30 0.09 +0.03 47 378 2,142 -210
29APR26 192.50 C 0.00 0.00 0.00 0.06 +0.02 48 0 505 0
29APR26 195.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 946 0
29APR26 197.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 633 0
29APR26 200.00 C 0.12 0.25 0.12 0.01 0.00 47 2,126 6,329 -2,004
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,260 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 57 0 783 0
29APR26 215.00 C 0.07 0.07 0.05 0.01 0.00 62 575 4,420 -432
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 67 0 820 0
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 81 0 817 0
29APR26 240.00 C 0.01 0.01 0.01 0.01 0.00 85 3,000 2,954 -967
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 89 0 744 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 93 0 912 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 97 0 273 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 105 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 108 0 334 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 112 0 522 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 116 0 537 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 119 0 262 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 122 0 1,462 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 126 0 297 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 129 0 613 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 135 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 141 0 87 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 147 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 153 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 158 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 164 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 169 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 174 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 179 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 183 0 358 0
28MAY26 120.00 C 0.00 0.00 0.00 45.78 +4.03 80 0 300 0
28MAY26 122.50 C 0.00 0.00 0.00 42.15 +3.29 47 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 39.69 +2.30 46 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 38.09 +4.37 65 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 34.61 +2.11 32 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 32.47 +3.12 46 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 30.05 +3.06 45 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 28.68 +3.12 56 0 62 0
28MAY26 140.00 C 0.00 0.00 0.00 25.95 +3.32 50 0 73 0
28MAY26 142.50 C 23.75 23.75 23.75 24.19 +3.56 53 15 380 +15
28MAY26 145.00 C 21.87 21.87 21.56 20.78 +1.93 40 30 176 +30
28MAY26 147.50 C 0.00 0.00 0.00 19.56 +2.60 47 0 198 0
28MAY26 150.00 C 17.50 17.50 17.50 17.43 +2.37 45 1 524 0
28MAY26 152.50 C 16.13 16.13 15.83 15.61 +2.19 45 22 620 0
28MAY26 155.00 C 14.22 14.26 14.22 13.99 +2.20 45 30 1,303 +30
28MAY26 157.50 C 10.32 10.32 10.32 12.45 +1.82 45 15 1,667 +15
28MAY26 160.00 C 10.00 11.64 9.82 11.12 +1.70 46 51 2,112 +30
28MAY26 162.50 C 9.00 10.23 8.47 9.87 +1.50 46 156 2,247 +89
28MAY26 165.00 C 7.73 9.34 7.73 8.74 +1.28 46 277 1,498 +215
28MAY26 167.50 C 7.38 8.37 6.90 7.85 +1.29 47 174 783 +119
28MAY26 170.00 C 6.20 7.43 6.01 6.87 +1.13 47 376 1,582 +278
28MAY26 172.50 C 5.57 6.86 4.93 5.95 +1.00 47 37 552 +25
28MAY26 175.00 C 4.90 5.72 4.50 5.17 +0.89 47 35 897 +3
28MAY26 177.50 C 4.41 5.23 4.41 4.43 +0.76 47 49 1,358 +24
28MAY26 180.00 C 4.65 4.66 4.10 3.83 +0.69 47 26 451 -10
28MAY26 182.50 C 4.25 4.25 4.25 3.24 +0.55 47 1 237 0
28MAY26 185.00 C 3.30 3.55 3.30 2.79 +0.52 47 3 385 -1
28MAY26 187.50 C 0.00 0.00 0.00 2.34 +0.40 47 0 257 0
28MAY26 190.00 C 2.58 2.87 2.58 2.01 +0.39 47 23 332 -17
28MAY26 192.50 C 0.00 0.00 0.00 1.68 +0.30 47 0 431 0
28MAY26 195.00 C 0.00 0.00 0.00 1.42 +0.27 47 0 405 0
28MAY26 197.50 C 0.00 0.00 0.00 1.19 +0.23 47 0 561 0
28MAY26 200.00 C 1.68 2.10 1.68 0.98 +0.17 47 69 1,515 -7
28MAY26 205.00 C 1.41 1.41 1.41 0.67 +0.11 46 1 718 +1
28MAY26 210.00 C 1.15 1.43 1.15 0.47 +0.09 47 751 2,147 +600
28MAY26 215.00 C 1.02 1.07 1.02 0.32 +0.07 47 3 194 0
28MAY26 220.00 C 1.00 1.00 0.91 0.21 +0.04 46 103 307 -100
28MAY26 225.00 C 0.00 0.00 0.00 0.14 +0.02 47 0 555 0
28MAY26 230.00 C 0.73 0.73 0.73 0.09 +0.01 46 18 580 0
28MAY26 235.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 601 0
28MAY26 240.00 C 0.00 0.00 0.00 0.04 0.00 47 0 1,862 0
28MAY26 245.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 638 0
28MAY26 250.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 860 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 48 0 229 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 50 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 52 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 54 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 234 0
28MAY26 300.00 C 0.16 0.16 0.16 0.01 0.00 61 5 218 +5
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 64 0 81 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JUN26 100.00 C 0.00 0.00 0.00 64.52 +3.46 0 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 62.06 +3.25 48 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 60.19 +4.11 74 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 58.15 +4.50 78 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 55.79 +3.87 76 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 52.11 +2.96 46 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 49.70 +3.01 49 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 47.19 +2.76 46 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 45.78 +4.03 62 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 42.89 +3.35 55 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 39.69 +2.30 38 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 38.09 +3.11 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 35.70 +2.93 49 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 33.79 +3.16 51 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 31.54 +3.42 50 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 29.13 +2.95 47 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 27.15 +2.88 47 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 25.11 +2.58 46 0 78 0
29JUN26 145.00 C 0.00 0.00 0.00 23.31 +2.51 46 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 21.59 +2.36 46 0 60 0
29JUN26 150.00 C 0.00 0.00 0.00 19.34 +2.07 44 0 1,614 0
29JUN26 152.50 C 18.78 18.78 18.78 18.29 +1.94 46 15 850 0
29JUN26 155.00 C 16.00 16.00 16.00 16.92 +1.98 46 2 2,462 0
29JUN26 157.50 C 14.00 15.89 14.00 15.51 +1.70 46 31 667 0
29JUN26 160.00 C 14.60 14.85 14.10 14.27 +1.78 46 72 813 +5
29JUN26 162.50 C 12.54 13.24 12.42 13.20 +1.70 47 95 750 +16
29JUN26 165.00 C 11.34 11.34 11.34 12.07 +1.48 46 15 985 0
29JUN26 167.50 C 11.30 11.51 11.10 11.06 +1.28 47 41 387 +35
29JUN26 170.00 C 8.97 10.71 8.97 10.25 +1.37 47 51 1,641 -11
29JUN26 172.50 C 0.00 0.00 0.00 9.36 +1.33 47 0 265 0
29JUN26 175.00 C 7.32 9.04 7.32 8.46 +1.16 47 18 608 +16
29JUN26 177.50 C 8.42 8.42 8.42 7.71 +1.13 47 15 207 +15
29JUN26 180.00 C 7.50 7.81 7.00 6.98 +1.05 47 2,032 2,326 +2,016
29JUN26 182.50 C 0.00 0.00 0.00 6.26 +0.89 47 0 111 0
29JUN26 185.00 C 6.88 6.88 6.67 5.69 +0.88 47 8 287 0
29JUN26 187.50 C 0.00 0.00 0.00 5.13 +0.82 47 0 150 0
29JUN26 190.00 C 5.20 6.10 5.20 4.57 +0.68 47 179 1,381 +163
29JUN26 192.50 C 5.30 5.30 5.30 4.14 +0.67 47 1 334 +1
29JUN26 195.00 C 4.84 4.84 4.84 3.72 +0.63 47 1 311 -1
29JUN26 197.50 C 0.00 0.00 0.00 3.30 +0.52 47 0 442 0
29JUN26 200.00 C 4.36 4.36 4.07 2.97 +0.49 47 7 3,455 +7
29JUN26 205.00 C 3.57 3.57 3.57 2.36 +0.40 47 15 459 0
29JUN26 210.00 C 2.97 2.97 2.97 1.88 +0.35 47 2 1,160 -2
29JUN26 215.00 C 2.35 2.35 2.35 1.46 +0.24 47 1 525 +1
29JUN26 220.00 C 2.35 2.35 2.35 1.17 +0.24 47 1 3,330 0
29JUN26 225.00 C 0.00 0.00 0.00 0.90 +0.16 47 0 766 0
29JUN26 230.00 C 1.93 1.93 1.93 0.71 +0.15 46 1 3,160 0
29JUN26 235.00 C 1.66 1.66 1.66 0.54 +0.10 46 1 1,557 0
29JUN26 240.00 C 0.00 0.00 0.00 0.42 +0.09 46 0 3,655 0
29JUN26 245.00 C 0.00 0.00 0.00 0.32 +0.06 46 0 558 0
29JUN26 250.00 C 0.00 0.00 0.00 0.25 +0.06 46 0 1,333 0
29JUN26 255.00 C 0.00 0.00 0.00 0.19 +0.04 46 0 452 0
29JUN26 260.00 C 0.00 0.00 0.00 0.15 +0.04 47 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,232 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 49 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 51 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 53 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 59 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 65 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 69 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 71 0 277 0
30JUL26 120.00 C 0.00 0.00 0.00 45.88 +3.49 53 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 43.50 +3.81 52 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 41.25 +3.54 51 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 39.57 +3.81 53 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 36.94 +3.38 49 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 35.41 +3.79 51 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 32.72 +2.79 47 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 31.17 +3.20 49 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 29.69 +3.39 50 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 27.16 +2.52 47 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 26.26 +3.13 49 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 24.63 +3.61 49 0 108 0
30JUL26 150.00 C 22.82 22.82 22.82 22.06 +1.94 45 15 153 +15
30JUL26 152.50 C 21.48 21.48 21.41 20.37 +1.40 44 30 195 +30
30JUL26 155.00 C 0.00 0.00 0.00 19.04 +1.90 45 0 161 0
30JUL26 157.50 C 0.00 0.00 0.00 17.83 +1.27 45 0 460 0
30JUL26 160.00 C 17.09 17.09 17.09 17.16 +1.73 47 1 431 0
30JUL26 162.50 C 14.96 17.06 14.96 16.05 +1.63 47 76 295 +50
30JUL26 165.00 C 15.07 15.07 15.00 15.03 +1.54 47 35 471 +33
30JUL26 167.50 C 13.41 14.49 13.41 14.06 +1.45 47 47 142 +34
30JUL26 170.00 C 13.24 13.71 13.24 13.16 +1.40 48 30 247 +15
30JUL26 172.50 C 12.62 12.73 12.21 12.31 +1.44 48 120 257 +120
30JUL26 175.00 C 11.92 11.92 11.44 11.42 +1.41 48 60 179 +60
30JUL26 177.50 C 0.00 0.00 0.00 10.54 +1.24 47 0 199 0
30JUL26 180.00 C 9.70 9.70 9.70 9.77 +1.17 47 7 270 +2
30JUL26 182.50 C 0.00 0.00 0.00 9.06 +1.16 47 0 240 0
30JUL26 185.00 C 8.94 8.94 8.94 8.36 +1.08 47 1 62 0
30JUL26 187.50 C 0.00 0.00 0.00 7.66 +0.92 47 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 7.11 +0.92 47 0 91 0
30JUL26 192.50 C 0.00 0.00 0.00 6.57 +0.92 47 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 6.03 +0.81 47 0 91 0
30JUL26 197.50 C 0.00 0.00 0.00 5.51 +0.70 47 0 11 0
30JUL26 200.00 C 0.00 0.00 0.00 5.11 +0.71 47 0 381 0
30JUL26 205.00 C 0.00 0.00 0.00 4.29 +0.60 47 0 16 0
30JUL26 210.00 C 0.00 0.00 0.00 3.62 +0.52 47 0 21 0
30JUL26 215.00 C 0.00 0.00 0.00 3.03 +0.46 47 0 75 0
30JUL26 220.00 C 4.00 4.00 3.90 2.53 +0.37 47 59 76 +27
30JUL26 225.00 C 0.00 0.00 0.00 2.11 +0.34 47 0 40 0
30JUL26 230.00 C 0.00 0.00 0.00 1.75 +0.26 47 0 30 0
30JUL26 235.00 C 0.00 0.00 0.00 1.47 +0.26 47 0 75 0
30JUL26 240.00 C 0.00 0.00 0.00 1.19 +0.17 47 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 1.00 +0.17 47 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 0.82 +0.14 47 0 15 0
30JUL26 255.00 C 0.00 0.00 0.00 0.68 +0.11 47 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.56 +0.11 47 0 45 0
30JUL26 265.00 C 0.00 0.00 0.00 0.45 +0.07 47 0 52 0
30JUL26 270.00 C 1.52 1.52 1.52 0.38 +0.07 47 15 32 +15
29SEP26 100.00 C 0.00 0.00 0.00 64.97 +2.72 53 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 63.68 +3.87 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 60.45 +3.08 53 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 58.64 +3.47 55 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 56.89 +3.47 57 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 54.89 +3.97 57 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 51.54 +2.85 51 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 50.22 +3.55 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 48.05 +3.54 52 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 46.21 +3.46 53 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 44.06 +2.57 51 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 42.32 +3.22 51 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 39.95 +2.68 49 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 38.97 +3.67 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 36.58 +2.73 49 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 35.25 +2.98 50 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 33.13 +2.29 49 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 31.76 +2.59 49 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 30.10 +2.38 48 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 29.47 +3.08 50 0 25 0
29SEP26 150.00 C 0.00 0.00 0.00 26.95 +1.87 47 0 417 0
29SEP26 152.50 C 0.00 0.00 0.00 26.04 +1.94 49 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 24.70 +2.12 48 0 85 0
29SEP26 157.50 C 0.00 0.00 0.00 23.54 +1.86 48 0 144 0
29SEP26 160.00 C 23.43 23.43 23.43 22.22 +1.47 48 11 131 0
29SEP26 162.50 C 0.00 0.00 0.00 21.51 +1.73 49 0 47 0
29SEP26 165.00 C 0.00 0.00 0.00 20.23 +1.41 48 0 34 0
29SEP26 167.50 C 19.66 19.70 19.66 19.39 +1.48 49 5 46 +5
29SEP26 170.00 C 0.00 0.00 0.00 18.55 +1.59 49 0 2,534 0
29SEP26 172.50 C 0.00 0.00 0.00 17.58 +1.47 49 0 0 0
29SEP26 175.00 C 15.94 15.94 15.94 16.73 +1.47 49 3 534 +2
29SEP26 177.50 C 0.00 0.00 0.00 15.88 +1.47 49 0 40 0
29SEP26 180.00 C 0.00 0.00 0.00 15.03 +1.47 49 0 58 0
29SEP26 182.50 C 0.00 0.00 0.00 14.18 +1.31 49 0 25 0
29SEP26 185.00 C 0.00 0.00 0.00 13.40 +1.47 49 0 261 0
29SEP26 187.50 C 0.00 0.00 0.00 12.72 +1.19 49 0 168 0
29SEP26 190.00 C 0.00 0.00 0.00 12.05 +1.20 49 0 190 0
29SEP26 192.50 C 0.00 0.00 0.00 11.38 +1.19 49 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 10.70 +1.03 49 0 89 0
29SEP26 197.50 C 0.00 0.00 0.00 10.10 +0.95 49 0 75 0
29SEP26 200.00 C 9.17 10.60 9.17 9.58 +0.94 49 8 1,140 +5
29SEP26 205.00 C 0.00 0.00 0.00 8.55 +0.95 49 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 7.54 +0.73 49 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 6.77 +0.73 49 0 198 0
29SEP26 220.00 C 7.73 7.79 7.73 6.00 +0.69 49 5 379 +2
29SEP26 225.00 C 0.00 0.00 0.00 5.29 +0.54 49 0 185 0
29SEP26 230.00 C 0.00 0.00 0.00 4.74 +0.54 49 0 1,072 0
29SEP26 235.00 C 5.60 5.60 5.60 4.18 +0.50 49 3 127 +3
29SEP26 240.00 C 5.31 5.31 5.31 3.68 +0.39 49 1 787 -1
29SEP26 245.00 C 0.00 0.00 0.00 3.29 +0.39 49 0 116 0
29SEP26 250.00 C 0.00 0.00 0.00 2.90 +0.38 49 0 525 0
29SEP26 255.00 C 0.00 0.00 0.00 2.53 +0.27 49 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 2.27 +0.27 49 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 2.01 +0.27 48 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 1.75 +0.21 48 0 697 0
29SEP26 275.00 C 0.00 0.00 0.00 1.55 +0.18 48 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 1.38 +0.18 48 0 56 0
29SEP26 285.00 C 0.00 0.00 0.00 1.21 +0.17 48 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 1.05 +0.12 48 0 324 0
29SEP26 295.00 C 0.00 0.00 0.00 0.94 +0.11 48 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 0.84 +0.12 48 0 563 0
29SEP26 310.00 C 0.00 0.00 0.00 0.63 +0.07 48 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.50 +0.07 48 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.38 +0.04 48 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.30 +0.04 48 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.23 +0.03 48 0 175 0
29SEP26 360.00 C 0.00 0.00 0.00 0.18 +0.02 48 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 123 0
29SEP26 380.00 C 0.00 0.00 0.00 0.11 +0.01 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.09 +0.01 49 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.07 +0.01 49 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.06 +0.01 49 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.04 0.00 48 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.03 0.00 48 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.02 0.00 47 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 46 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 66.86 +2.80 52 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 64.71 +2.78 52 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 62.25 +2.34 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 60.53 +2.86 51 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 59.01 +3.07 52 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 57.05 +3.23 52 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 55.22 +3.04 52 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 53.25 +3.19 51 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 50.91 +2.20 49 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 49.93 +3.36 51 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 47.69 +2.40 50 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 45.64 +2.22 49 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 43.98 +2.51 48 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 42.68 +1.84 49 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 41.12 +2.95 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 40.39 +3.31 51 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 37.82 +1.44 48 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 36.81 +2.42 49 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 35.01 +1.90 48 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 34.02 +2.31 49 0 43 0
30DEC26 150.00 C 30.54 30.54 30.54 32.88 +2.34 49 1 25 0
30DEC26 152.50 C 0.00 0.00 0.00 31.69 +2.29 49 0 51 0
30DEC26 155.00 C 31.00 31.00 31.00 30.53 +2.20 49 4 45 +1
30DEC26 157.50 C 0.00 0.00 0.00 29.42 +2.14 49 0 56 0
30DEC26 160.00 C 0.00 0.00 0.00 28.35 +2.07 49 0 713 0
30DEC26 162.50 C 0.00 0.00 0.00 27.34 +1.99 49 3 60 0
30DEC26 165.00 C 0.00 0.00 0.00 26.31 +1.91 49 0 72 0
30DEC26 167.50 C 0.00 0.00 0.00 25.24 +1.74 49 0 32 0
30DEC26 170.00 C 23.00 24.30 23.00 24.32 +1.78 49 4 74 +4
30DEC26 172.50 C 0.00 0.00 0.00 23.43 +1.83 49 3 94 -3
30DEC26 175.00 C 0.00 0.00 0.00 22.46 +1.67 49 0 31 0
30DEC26 177.50 C 0.00 0.00 0.00 21.62 +1.65 49 0 38 0
30DEC26 180.00 C 0.00 0.00 0.00 20.80 +1.64 49 1,000 2,020 +953
30DEC26 182.50 C 19.41 19.41 19.41 19.99 +1.65 49 15 1,077 +15
30DEC26 185.00 C 20.00 20.00 20.00 19.17 +1.64 49 2 88 +2
30DEC26 187.50 C 0.00 0.00 0.00 18.36 +1.55 49 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 17.54 +1.37 49 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 16.89 +1.37 49 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 16.25 +1.37 49 0 126 0
30DEC26 197.50 C 0.00 0.00 0.00 15.60 +1.36 49 0 158 0
30DEC26 200.00 C 16.58 16.58 16.58 14.96 +1.37 49 1 617 0
30DEC26 205.00 C 0.00 0.00 0.00 13.67 +1.17 49 0 303 0
30DEC26 210.00 C 14.45 14.45 14.45 12.62 +1.10 49 1 339 0
30DEC26 215.00 C 0.00 0.00 0.00 11.63 +1.10 49 0 121 0
30DEC26 220.00 C 0.00 0.00 0.00 10.65 +1.04 49 0 450 0
30DEC26 225.00 C 0.00 0.00 0.00 9.46 +0.84 48 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 8.75 +0.60 48 0 88 0
30DEC26 235.00 C 0.00 0.00 0.00 8.04 +0.84 48 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 7.33 +0.73 48 0 1,530 0
30DEC26 245.00 C 0.00 0.00 0.00 6.93 +0.84 49 0 1,250 0
30DEC26 250.00 C 0.00 0.00 0.00 6.22 +0.64 48 0 531 0
30DEC26 255.00 C 0.00 0.00 0.00 5.71 +0.64 48 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 5.36 +0.72 49 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 4.76 +0.47 48 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 4.41 +0.47 48 0 11 0
30DEC26 275.00 C 0.00 0.00 0.00 4.05 +0.46 48 0 1 0
30DEC26 280.00 C 4.76 6.00 4.76 3.70 +0.45 48 13 369 +13
30DEC26 285.00 C 0.00 0.00 0.00 3.35 +0.34 48 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 3.20 +0.42 48 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 2.87 +0.33 48 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 2.64 +0.27 48 0 293 0
30DEC26 310.00 C 0.00 0.00 0.00 2.18 +0.23 48 0 14 0
30DEC26 320.00 C 0.00 0.00 0.00 1.87 +0.22 48 0 134 0
30DEC26 330.00 C 0.00 0.00 0.00 1.57 +0.21 48 0 10 0
30DEC26 340.00 C 0.00 0.00 0.00 1.32 +0.15 48 0 74 0
30DEC26 350.00 C 0.00 0.00 0.00 1.13 +0.15 48 0 113 0
30MAR27 120.00 C 0.00 0.00 0.00 55.09 +2.84 51 0 20 0
30MAR27 122.50 C 0.00 0.00 0.00 53.43 +2.62 51 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 51.80 +2.75 51 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 50.22 +2.72 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 48.79 +2.77 51 0 7 0
30MAR27 132.50 C 0.00 0.00 0.00 47.17 +2.78 50 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 45.18 +1.81 49 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 44.29 +2.67 50 0 0 0
30MAR27 140.00 C 42.80 43.00 42.80 42.71 +2.70 50 22 61 +22
30MAR27 142.50 C 0.00 0.00 0.00 41.41 +2.64 50 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 39.99 +1.70 49 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 39.46 +3.12 51 0 1,316 0
30MAR27 150.00 C 0.00 0.00 0.00 37.17 +1.23 49 0 1,638 0
30MAR27 152.50 C 0.00 0.00 0.00 37.16 +3.00 51 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 35.99 +2.90 51 0 65 0
30MAR27 157.50 C 33.50 33.50 33.50 34.83 +2.75 50 2 1,004 +2
30MAR27 160.00 C 0.00 0.00 0.00 33.66 +2.55 50 0 1,125 0
30MAR27 162.50 C 0.00 0.00 0.00 32.41 +2.23 50 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 31.32 +2.18 50 0 46 0
30MAR27 167.50 C 0.00 0.00 0.00 30.41 +1.93 50 0 30 0
30MAR27 170.00 C 28.00 29.60 28.00 29.56 +2.01 50 3 42 +1
30MAR27 172.50 C 0.00 0.00 0.00 28.67 +2.09 50 0 67 0
30MAR27 175.00 C 0.00 0.00 0.00 27.66 +1.98 50 0 3 0
30MAR27 177.50 C 0.00 0.00 0.00 26.74 +1.84 50 0 33 0
30MAR27 180.00 C 0.00 0.00 0.00 25.93 +1.81 50 0 114 0
30MAR27 182.50 C 0.00 0.00 0.00 25.15 +1.82 50 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 23.83 +1.30 49 0 1,008 0
30MAR27 187.50 C 0.00 0.00 0.00 23.16 +1.40 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 22.80 +1.82 50 0 14 0
30MAR27 192.50 C 0.00 0.00 0.00 22.01 +1.74 50 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 21.23 +1.58 50 0 93 0
30MAR27 197.50 C 0.00 0.00 0.00 20.56 +1.53 50 0 1 0
30MAR27 200.00 C 19.61 19.61 19.61 19.95 +1.53 50 1 225 +1
30MAR27 205.00 C 0.00 0.00 0.00 18.72 +1.53 50 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 17.49 +1.53 50 0 17 0
30MAR27 215.00 C 0.00 0.00 0.00 16.26 +1.28 49 0 56 0
30MAR27 220.00 C 0.00 0.00 0.00 15.30 +1.26 50 0 1,092 0
30MAR27 225.00 C 0.00 0.00 0.00 14.36 +1.25 49 0 167 0
30MAR27 230.00 C 0.00 0.00 0.00 13.43 +1.26 49 0 299 0
30MAR27 235.00 C 14.70 14.70 14.70 12.49 +1.10 49 1 3 0
30MAR27 240.00 C 0.00 0.00 0.00 11.70 +1.00 49 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 11.01 +1.00 49 0 120 0
30MAR27 250.00 C 12.00 12.00 12.00 10.32 +1.00 49 5 258 0
30MAR27 255.00 C 0.00 0.00 0.00 9.63 +1.00 49 0 2 0
30MAR27 260.00 C 12.00 12.00 12.00 8.94 +0.81 49 1 14 0
30MAR27 265.00 C 0.00 0.00 0.00 8.41 +0.77 49 0 32 0
30MAR27 270.00 C 10.50 10.50 10.45 7.92 +0.77 49 7 15 +7
30MAR27 275.00 C 0.00 0.00 0.00 7.21 +0.75 49 0 71 0
TOTAL CALL 28,352 259,938 +7,765
29APR26 120.00 P 0.07 0.07 0.07 0.01 0.00 75 5 3,756 -5
29APR26 122.50 P 0.11 0.11 0.11 0.01 0.00 70 1 1,171 -1
29APR26 125.00 P 0.00 0.00 0.00 0.01 0.00 66 0 689 0
29APR26 127.50 P 0.00 0.00 0.00 0.01 0.00 61 0 432 0
29APR26 130.00 P 0.10 0.11 0.10 0.01 0.00 57 19 3,542 -15
29APR26 132.50 P 0.11 0.11 0.11 0.01 -0.01 53 1 711 -1
29APR26 135.00 P 0.15 0.15 0.12 0.01 -0.02 48 190 1,820 -189
29APR26 137.50 P 0.00 0.00 0.00 0.02 -0.05 48 0 1,037 0
29APR26 140.00 P 0.25 0.25 0.17 0.04 -0.09 47 39 5,871 -9
29APR26 142.50 P 0.27 0.29 0.24 0.08 -0.15 47 28 6,921 -18
29APR26 145.00 P 0.41 0.44 0.32 0.15 -0.25 47 157 26,669 +8
29APR26 147.50 P 0.56 0.61 0.43 0.29 -0.38 47 101 27,166 +16
29APR26 150.00 P 1.07 1.07 0.58 0.50 -0.57 47 386 103,261 +131
29APR26 152.50 P 1.47 1.53 0.81 0.82 -0.74 47 700 37,296 -138
29APR26 155.00 P 2.00 2.00 1.25 1.25 -1.00 47 1,448 24,413 -198
29APR26 157.50 P 3.14 3.14 1.67 1.85 -1.32 47 376 1,822 +30
29APR26 160.00 P 3.77 4.00 2.45 2.55 -1.84 46 11,054 11,984 +9,168
29APR26 162.50 P 4.40 5.07 3.00 3.59 -2.07 46 238 1,389 +9
29APR26 165.00 P 6.99 7.20 4.71 4.86 -2.43 47 439 1,063 +153
29APR26 167.50 P 7.40 8.40 5.99 6.26 -2.78 46 266 771 +179
29APR26 170.00 P 9.40 9.99 7.88 8.18 -2.80 49 183 1,269 +164
29APR26 172.50 P 9.00 9.99 9.00 9.95 -3.11 49 90 466 +90
29APR26 175.00 P 14.96 14.96 11.11 12.11 -3.16 52 16 532 +14
29APR26 177.50 P 0.00 0.00 0.00 14.29 -3.29 54 0 497 0
29APR26 180.00 P 18.10 18.10 16.50 16.58 -2.81 56 3 657 -2
29APR26 182.50 P 0.00 0.00 0.00 18.40 -3.37 47 0 413 0
29APR26 185.00 P 0.00 0.00 0.00 21.40 -2.99 64 0 470 0
29APR26 187.50 P 24.71 24.71 24.71 23.89 -2.82 69 1 645 0
29APR26 190.00 P 0.00 0.00 0.00 26.41 -3.58 74 0 3,394 0
29APR26 192.50 P 0.00 0.00 0.00 28.12 -3.91 48 0 595 0
29APR26 195.00 P 0.00 0.00 0.00 30.60 -3.50 0 0 1,390 0
29APR26 197.50 P 0.00 0.00 0.00 33.10 -3.66 0 0 430 0
29APR26 200.00 P 35.80 35.80 35.80 35.77 -4.15 70 2,019 2,139 -2,001
29APR26 205.00 P 0.00 0.00 0.00 40.71 -3.39 74 0 319 0
29APR26 210.00 P 0.00 0.00 0.00 46.97 -3.60 123 0 216 0
29APR26 215.00 P 0.00 0.00 0.00 50.60 -3.50 0 0 325 0
29APR26 220.00 P 0.00 0.00 0.00 55.60 -3.50 0 0 732 -21
29APR26 225.00 P 0.00 0.00 0.00 60.87 -3.23 110 0 329 -360
29APR26 230.00 P 0.00 0.00 0.00 65.60 -3.50 0 0 498 -156
29APR26 235.00 P 0.00 0.00 0.00 70.60 -3.50 0 0 270 0
29APR26 240.00 P 0.00 0.00 0.00 75.60 -4.45 0 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 80.60 -3.50 0 0 60 0
29APR26 250.00 P 0.00 0.00 0.00 85.60 -3.50 0 0 127 0
29APR26 255.00 P 92.79 92.99 89.84 90.60 -3.50 0 42 102 +42
29APR26 260.00 P 97.78 97.78 94.84 97.08 -2.07 199 26 710 0
29APR26 265.00 P 0.00 0.00 0.00 100.60 -4.00 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 105.60 -3.50 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 110.60 -3.50 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 115.60 -3.50 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 120.60 -3.99 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 125.60 -3.50 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 130.69 -3.41 166 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 135.67 -3.43 167 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 145.81 -3.29 193 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 155.67 -3.43 182 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 165.60 -3.50 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 175.60 -3.50 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 185.60 -3.50 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 195.60 -3.50 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 205.60 -3.50 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 215.60 -4.57 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 225.60 -3.50 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 235.60 -3.50 0 0 15 0
28MAY26 120.00 P 0.47 0.47 0.47 0.17 -0.12 47 8 1,182 0
28MAY26 122.50 P 0.00 0.00 0.00 0.25 -0.17 47 0 507 0
28MAY26 125.00 P 0.65 0.65 0.65 0.36 -0.22 47 2 491 +2
28MAY26 127.50 P 0.84 0.84 0.84 0.49 -0.28 47 20 425 +15
28MAY26 130.00 P 1.04 1.04 0.92 0.68 -0.37 47 11 889 -1
28MAY26 132.50 P 1.30 1.30 1.19 0.91 -0.45 47 62 553 -45
28MAY26 135.00 P 1.52 1.52 1.52 1.19 -0.47 47 12 1,201 +10
28MAY26 137.50 P 2.15 2.15 1.59 1.56 -0.54 47 13 770 +2
28MAY26 140.00 P 2.50 2.50 1.91 1.96 -0.63 47 175 2,300 -73
28MAY26 142.50 P 2.85 2.86 2.39 2.43 -0.79 46 21 940 0
28MAY26 145.00 P 3.25 3.45 2.89 2.92 -0.99 46 67 18,139 +38
28MAY26 147.50 P 4.33 4.33 3.55 3.58 -1.13 46 158 1,671 +104
28MAY26 150.00 P 5.48 5.48 4.13 4.33 -1.27 46 370 4,247 +293
28MAY26 152.50 P 6.77 6.77 5.05 5.14 -1.44 45 1,322 2,842 +599
28MAY26 155.00 P 6.90 7.10 5.56 6.12 -1.61 45 31 2,369 +13
28MAY26 157.50 P 8.32 8.32 7.07 7.17 -1.78 45 215 1,636 +123
28MAY26 160.00 P 9.33 9.60 8.16 8.52 -1.75 46 385 3,374 +361
28MAY26 162.50 P 10.79 10.85 9.58 9.60 -2.24 45 257 1,450 +197
28MAY26 165.00 P 12.43 12.43 11.01 11.24 -2.62 46 438 979 +292
28MAY26 167.50 P 0.00 0.00 0.00 12.75 -2.61 46 0 174 0
28MAY26 170.00 P 14.50 14.50 14.40 14.38 -2.92 47 9 499 0
28MAY26 172.50 P 0.00 0.00 0.00 16.35 -2.71 48 0 273 0
28MAY26 175.00 P 18.00 18.00 18.00 18.31 -2.63 49 2 736 0
28MAY26 177.50 P 0.00 0.00 0.00 20.19 -2.88 50 0 452 0
28MAY26 180.00 P 0.00 0.00 0.00 22.19 -2.95 50 0 291 0
28MAY26 182.50 P 0.00 0.00 0.00 24.21 -2.80 50 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 26.20 -3.13 50 0 200 0
28MAY26 187.50 P 0.00 0.00 0.00 28.49 -2.96 52 0 251 0
28MAY26 190.00 P 0.00 0.00 0.00 30.74 -3.23 53 0 251 0
28MAY26 192.50 P 0.00 0.00 0.00 33.00 -2.89 54 0 95 0
28MAY26 195.00 P 0.00 0.00 0.00 35.08 -3.05 53 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 37.43 -3.26 54 0 117 0
28MAY26 200.00 P 39.00 39.00 38.87 39.39 -3.74 52 25 357 +20
28MAY26 205.00 P 0.00 0.00 0.00 44.86 -3.23 61 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 49.29 -2.45 59 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 53.83 -3.88 57 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 58.40 -3.90 53 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 63.23 -2.64 52 0 731 0
28MAY26 230.00 P 70.00 70.00 70.00 69.61 -2.70 78 1 490 +1
28MAY26 235.00 P 0.00 0.00 0.00 73.37 -3.38 62 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 77.02 -4.08 0 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 84.47 -1.46 86 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 87.37 -4.70 0 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 93.83 -2.00 83 0 71 0
28MAY26 260.00 P 0.00 0.00 0.00 97.72 -2.77 0 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 103.54 -2.21 83 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 106.93 -3.31 0 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 112.83 -3.43 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 116.91 -4.33 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 122.20 -4.02 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 127.77 -3.43 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 132.14 -3.27 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 137.47 -3.70 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 146.66 -4.48 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 157.19 -3.95 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 166.89 -4.19 0 0 0 0
29JUN26 100.00 P 0.43 0.43 0.43 0.07 -0.04 46 47 2,394 +47
29JUN26 102.50 P 0.00 0.00 0.00 0.11 -0.05 47 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.15 -0.06 46 0 456 0
29JUN26 107.50 P 0.62 0.62 0.62 0.21 -0.09 47 1 164 0
29JUN26 110.00 P 0.00 0.00 0.00 0.29 -0.11 46 0 440 0
29JUN26 112.50 P 0.00 0.00 0.00 0.38 -0.16 46 0 154 0
29JUN26 115.00 P 0.00 0.00 0.00 0.52 -0.18 47 0 127 0
29JUN26 117.50 P 0.00 0.00 0.00 0.67 -0.23 46 0 172 0
29JUN26 120.00 P 1.22 1.22 1.17 0.87 -0.28 47 11 1,837 -10
29JUN26 122.50 P 0.00 0.00 0.00 1.10 -0.33 47 0 472 0
29JUN26 125.00 P 1.62 1.62 1.62 1.38 -0.40 47 1 868 -1
29JUN26 127.50 P 2.11 2.11 1.97 1.70 -0.47 47 30 909 +30
29JUN26 130.00 P 2.47 2.47 2.18 2.10 -0.45 47 315 2,598 +249
29JUN26 132.50 P 2.87 2.92 2.87 2.52 -0.60 47 75 759 +60
29JUN26 135.00 P 3.36 3.36 3.18 3.01 -0.71 46 16 719 +15
29JUN26 137.50 P 3.68 3.68 3.48 3.41 -0.82 46 20 1,111 0
29JUN26 140.00 P 4.66 4.66 4.00 4.02 -1.12 46 213 1,398 +71
29JUN26 142.50 P 5.46 5.46 4.74 4.67 -1.00 45 57 2,501 +18
29JUN26 145.00 P 5.23 5.23 5.23 5.78 -0.69 47 3 7,165 0
29JUN26 147.50 P 0.00 0.00 0.00 6.26 -1.16 45 0 2,909 0
29JUN26 150.00 P 7.83 7.83 7.00 7.19 -1.26 45 56 4,349 +36
29JUN26 152.50 P 9.04 9.04 8.80 8.15 -1.35 45 3 952 -1
29JUN26 155.00 P 10.10 10.10 9.12 9.15 -1.57 45 44 1,366 +19
29JUN26 157.50 P 11.26 11.32 10.28 10.38 -1.62 45 97 1,397 +47
29JUN26 160.00 P 12.49 13.00 11.38 11.65 -1.84 45 33 2,452 +31
29JUN26 162.50 P 13.46 13.46 12.74 12.94 -2.00 45 31 1,371 +31
29JUN26 165.00 P 15.65 15.65 14.31 14.53 -2.45 46 40 1,358 +21
29JUN26 167.50 P 16.15 16.15 15.52 16.13 -2.10 47 50 580 +30
29JUN26 170.00 P 19.45 19.45 17.42 17.71 -2.61 47 27 1,846 +12
29JUN26 172.50 P 0.00 0.00 0.00 19.34 -2.62 47 0 535 0
29JUN26 175.00 P 20.90 20.90 20.90 21.45 -2.43 48 1 475 +1
29JUN26 177.50 P 0.00 0.00 0.00 23.00 -2.67 48 0 383 0
29JUN26 180.00 P 0.00 0.00 0.00 24.90 -2.79 48 2,000 8,450 +2,000
29JUN26 182.50 P 0.00 0.00 0.00 26.83 -2.87 49 0 494 0
29JUN26 185.00 P 0.00 0.00 0.00 28.99 -2.56 50 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 31.01 -2.15 50 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 32.16 -2.95 47 0 2,014 0
29JUN26 192.50 P 0.00 0.00 0.00 34.21 -3.61 46 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 36.40 -3.28 47 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 39.50 -2.16 52 0 421 0
29JUN26 200.00 P 40.50 40.50 40.50 41.75 -1.89 53 1 5,335 0
29JUN26 205.00 P 0.00 0.00 0.00 45.72 -3.09 51 0 1,907 0
29JUN26 210.00 P 0.00 0.00 0.00 50.42 -2.59 52 0 1,266 0
29JUN26 215.00 P 0.00 0.00 0.00 55.00 -3.18 53 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 58.78 -3.96 46 0 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 65.52 -1.32 62 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 69.61 -3.88 59 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 75.45 -1.30 67 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 78.12 -3.85 44 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 84.69 -2.44 67 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 88.87 -3.20 61 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 94.04 -1.91 65 0 166 0
29JUN26 260.00 P 98.65 98.65 98.65 97.72 -4.43 0 45 198 -15
29JUN26 265.00 P 0.00 0.00 0.00 103.54 -2.98 63 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 107.94 -2.91 49 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 112.90 -3.36 47 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 117.24 -4.67 0 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 123.87 -2.35 75 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 129.27 -2.35 82 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 132.14 -4.06 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 138.16 -3.01 69 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 147.71 -3.49 0 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 157.67 -3.58 0 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 166.98 -4.16 0 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 178.42 -2.64 87 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 187.95 -3.15 78 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 198.72 -2.29 98 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 208.68 -2.31 100 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 217.15 -4.00 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 226.69 -4.49 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 237.14 -4.02 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 246.62 -4.03 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 256.62 -4.36 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 266.61 -4.44 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 276.57 -4.36 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 288.00 -2.97 106 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 1.81 -0.43 47 0 235 0
30JUL26 122.50 P 0.00 0.00 0.00 2.20 -0.45 47 0 254 0
30JUL26 125.00 P 0.00 0.00 0.00 2.60 -0.54 47 0 136 0
30JUL26 127.50 P 3.08 3.08 3.08 3.02 -0.66 47 15 145 +15
30JUL26 130.00 P 3.85 3.85 3.40 3.55 -0.60 47 30 295 0
30JUL26 132.50 P 3.80 3.80 3.80 3.94 -0.72 46 20 266 0
30JUL26 135.00 P 4.49 4.67 4.49 4.56 -1.09 46 7 259 0
30JUL26 137.50 P 5.30 5.30 5.30 5.22 -0.88 46 2 761 +2
30JUL26 140.00 P 6.00 6.00 5.90 6.28 -0.79 47 12 717 0
30JUL26 142.50 P 0.00 0.00 0.00 7.14 -0.60 47 0 563 0
30JUL26 145.00 P 7.46 7.46 7.46 8.05 -0.66 47 1 912 0
30JUL26 147.50 P 8.50 8.50 8.48 8.48 -1.24 46 29 819 +29
30JUL26 150.00 P 10.26 10.26 9.30 9.50 -1.32 46 109 1,682 +67
30JUL26 152.50 P 10.71 10.71 10.51 10.52 -1.48 46 16 796 +15
30JUL26 155.00 P 11.65 11.66 11.65 11.70 -1.56 46 25 472 +15
30JUL26 157.50 P 13.75 13.75 13.31 12.95 -1.63 46 30 802 0
30JUL26 160.00 P 15.50 15.50 15.12 14.26 -1.73 46 30 449 +30
30JUL26 162.50 P 16.56 16.56 15.26 15.64 -1.77 46 46 352 +45
30JUL26 165.00 P 17.61 17.61 17.61 17.09 -1.90 46 15 366 +15
30JUL26 167.50 P 19.83 19.83 18.90 18.68 -1.95 47 17 78 +17
30JUL26 170.00 P 20.32 20.32 20.32 20.09 -2.23 46 15 47 +15
30JUL26 172.50 P 0.00 0.00 0.00 21.72 -2.87 46 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 24.10 -1.88 49 0 15 0
30JUL26 177.50 P 0.00 0.00 0.00 25.79 -2.38 49 0 15 0
30JUL26 180.00 P 0.00 0.00 0.00 27.37 -2.37 48 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 29.46 -2.23 49 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 31.33 -2.54 49 0 30 0
30JUL26 187.50 P 0.00 0.00 0.00 33.13 -1.78 49 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 35.12 -1.87 50 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 36.90 -2.02 49 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 38.13 -3.21 46 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 41.38 -2.07 51 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 43.54 -2.90 51 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 47.18 -3.33 49 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 51.67 -3.20 50 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 56.30 -3.15 51 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 60.61 -2.84 51 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 65.52 -2.56 53 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 69.72 -3.77 50 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 75.45 -2.37 57 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 78.93 -3.49 49 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 84.69 -2.52 57 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 88.87 -3.20 52 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 94.04 -2.92 56 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 97.92 -4.23 38 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 103.54 -3.08 54 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 107.94 -3.58 43 0 0 0
29SEP26 100.00 P 1.80 1.80 1.80 1.18 -0.20 49 30 449 -30
29SEP26 102.50 P 0.00 0.00 0.00 1.39 -0.29 48 0 104 0
29SEP26 105.00 P 0.00 0.00 0.00 1.69 -0.30 48 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 2.00 -0.33 49 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.32 -0.43 48 0 179 0
29SEP26 112.50 P 0.00 0.00 0.00 2.75 -0.43 49 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.17 -0.48 49 0 77 0
29SEP26 117.50 P 0.00 0.00 0.00 3.62 -0.54 49 0 87 0
29SEP26 120.00 P 0.00 0.00 0.00 4.19 -0.47 49 0 226 0
29SEP26 122.50 P 5.15 5.15 5.15 4.73 -0.49 49 15 88 +8
29SEP26 125.00 P 0.00 0.00 0.00 5.28 -0.58 49 0 194 0
29SEP26 127.50 P 0.00 0.00 0.00 5.87 -0.64 48 0 210 0
29SEP26 130.00 P 7.12 7.12 7.12 6.39 -0.86 47 37 414 +22
29SEP26 132.50 P 0.00 0.00 0.00 7.49 -0.63 49 0 291 0
29SEP26 135.00 P 0.00 0.00 0.00 8.15 -0.70 48 0 265 0
29SEP26 137.50 P 0.00 0.00 0.00 9.09 -0.66 48 0 190 0
29SEP26 140.00 P 0.00 0.00 0.00 9.91 -1.41 48 0 555 0
29SEP26 142.50 P 10.50 10.50 10.50 10.55 -1.21 47 2 235 +2
29SEP26 145.00 P 11.95 11.95 11.95 11.54 -1.34 47 2 453 0
29SEP26 147.50 P 13.30 13.30 13.30 12.62 -1.30 47 2 617 -2
29SEP26 150.00 P 15.00 15.00 13.42 13.63 -1.64 47 76 4,425 +10
29SEP26 152.50 P 14.89 14.97 14.89 14.91 -1.43 47 31 418 +16
29SEP26 155.00 P 0.00 0.00 0.00 16.28 -1.96 48 0 516 0
29SEP26 157.50 P 0.00 0.00 0.00 17.66 -2.14 48 0 326 0
29SEP26 160.00 P 20.03 20.03 18.41 18.96 -2.36 48 21 944 -6
29SEP26 162.50 P 20.27 20.27 20.03 20.20 -1.61 48 19 294 +19
29SEP26 165.00 P 0.00 0.00 0.00 21.68 -1.70 48 0 259 0
29SEP26 167.50 P 0.00 0.00 0.00 23.39 -1.68 48 0 245 0
29SEP26 170.00 P 0.00 0.00 0.00 24.66 -2.01 48 0 432 0
29SEP26 172.50 P 0.00 0.00 0.00 26.30 -2.30 48 0 257 0
29SEP26 175.00 P 0.00 0.00 0.00 28.78 -1.35 50 0 301 0
29SEP26 177.50 P 30.25 30.25 30.25 29.90 -2.74 49 5 449 0
29SEP26 180.00 P 0.00 0.00 0.00 31.30 -3.06 48 0 4,757 0
29SEP26 182.50 P 0.00 0.00 0.00 33.12 -2.75 49 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 35.03 -2.38 49 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 36.78 -2.70 49 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 39.06 -2.87 50 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 41.12 -2.44 50 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 43.05 -2.40 51 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 44.84 -3.11 50 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 46.69 -2.05 50 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 50.36 -2.42 49 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 55.06 -3.30 51 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 59.20 -3.17 51 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 63.67 -3.09 52 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 67.35 -2.98 50 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 72.84 -1.70 54 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 76.41 -2.85 50 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 81.41 -3.53 52 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 85.63 -3.61 51 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 90.79 -2.61 54 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 94.92 -3.20 51 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 99.73 -3.09 52 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 104.24 -3.34 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 109.24 -3.84 52 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 113.54 -3.71 48 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 118.86 -3.70 52 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 124.13 -3.11 55 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 129.27 -2.35 58 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 134.15 -2.74 58 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 138.49 -3.40 54 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 148.54 -3.18 57 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 158.40 -2.87 58 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 167.50 -4.13 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 178.42 -2.64 62 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 187.95 -3.15 57 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 198.72 -2.31 70 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 208.68 -2.32 71 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 217.15 -4.00 0 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 227.35 -3.83 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 237.14 -4.02 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 247.03 -3.62 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 257.79 -3.19 66 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 266.61 -4.65 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 277.42 -3.57 0 0 0 0
29SEP26 450.00 P 291.00 291.00 291.00 288.00 -2.97 77 2 90 0
30DEC26 100.00 P 0.00 0.00 0.00 2.75 -0.35 49 0 787 0
30DEC26 102.50 P 0.00 0.00 0.00 3.19 -0.35 49 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 3.63 -0.35 49 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.08 -0.36 49 0 35 0
30DEC26 110.00 P 4.80 4.80 4.80 4.53 -0.43 48 20 1,937 -20
30DEC26 112.50 P 0.00 0.00 0.00 4.99 -0.52 48 0 0 0
30DEC26 115.00 P 5.65 5.65 5.60 5.48 -0.51 48 2 60 0
30DEC26 117.50 P 0.00 0.00 0.00 6.12 -0.58 48 0 5 0
30DEC26 120.00 P 6.90 6.90 6.90 6.78 -0.63 48 1 227 -1
30DEC26 122.50 P 0.00 0.00 0.00 7.49 -0.63 47 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 8.27 -0.78 48 0 246 0
30DEC26 127.50 P 0.00 0.00 0.00 8.96 -0.83 47 0 154 0
30DEC26 130.00 P 10.00 10.00 10.00 9.89 -0.78 47 1 214 +1
30DEC26 132.50 P 11.50 11.50 11.50 10.73 -0.83 47 5 140 0
30DEC26 135.00 P 12.50 12.50 12.50 11.65 -0.85 47 1 461 0
30DEC26 137.50 P 0.00 0.00 0.00 12.51 -1.25 47 0 277 0
30DEC26 140.00 P 0.00 0.00 0.00 13.71 -0.92 47 1,750 2,834 +1,538
30DEC26 142.50 P 0.00 0.00 0.00 14.65 -1.05 47 0 425 0
30DEC26 145.00 P 15.63 15.63 15.63 15.72 -1.06 47 15 596 0
30DEC26 147.50 P 0.00 0.00 0.00 16.79 -1.20 47 0 357 0
30DEC26 150.00 P 19.26 19.26 17.64 17.94 -1.31 47 11 1,385 +11
30DEC26 152.50 P 19.54 19.54 19.00 19.20 -1.34 47 4 726 +4
30DEC26 155.00 P 20.51 20.51 20.51 20.47 -1.42 47 1 858 +1
30DEC26 157.50 P 0.00 0.00 0.00 21.73 -1.60 47 0 255 0
30DEC26 160.00 P 0.00 0.00 0.00 23.26 -1.52 47 0 804 0
30DEC26 162.50 P 24.85 24.85 24.85 24.34 -1.84 47 1 211 +1
30DEC26 165.00 P 26.61 26.61 26.61 26.06 -1.67 47 6 893 +6
30DEC26 167.50 P 0.00 0.00 0.00 27.59 -1.73 47 0 218 0
30DEC26 170.00 P 30.39 30.39 30.39 29.16 -1.79 47 5 447 -5
30DEC26 172.50 P 0.00 0.00 0.00 30.77 -1.99 48 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 32.09 -2.76 47 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 34.20 -1.68 48 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 35.92 -2.08 48 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 37.77 -1.41 48 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 39.59 -1.47 49 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 41.30 -2.08 49 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 43.19 -1.54 49 0 211 0
30DEC26 192.50 P 0.00 0.00 0.00 44.98 -2.35 49 0 343 0
30DEC26 195.00 P 46.00 46.00 46.00 46.44 -2.40 48 5 411 +4
30DEC26 197.50 P 0.00 0.00 0.00 49.02 -2.23 49 0 278 0
30DEC26 200.00 P 52.00 52.00 52.00 49.94 -3.81 48 4 1,544 -4
30DEC26 205.00 P 0.00 0.00 0.00 53.92 -3.23 48 0 1,797 0
30DEC26 210.00 P 0.00 0.00 0.00 58.99 -1.47 50 0 173 0
30DEC26 215.00 P 0.00 0.00 0.00 62.69 -2.56 50 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 67.24 -2.23 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 71.00 -2.73 50 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 75.64 -2.38 51 0 238 0
30DEC26 235.00 P 0.00 0.00 0.00 79.83 -2.13 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 84.04 -2.65 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 89.21 -1.91 53 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 93.19 -2.46 52 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 97.54 -1.93 51 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 102.04 -2.32 51 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 106.65 -2.30 52 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 111.19 -2.98 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 115.71 -3.07 51 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 120.45 -2.49 51 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 125.12 -2.58 51 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 129.86 -2.77 51 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 134.30 -3.15 50 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 139.67 -2.55 53 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 148.75 -3.18 50 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 158.89 -2.84 53 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 169.05 -2.58 56 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 178.42 -2.99 53 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 187.95 -3.34 49 0 24 0
30MAR27 120.00 P 9.80 9.80 9.30 9.49 -0.62 48 11 1,617 +11
30MAR27 122.50 P 0.00 0.00 0.00 10.31 -0.71 48 0 45 0
30MAR27 125.00 P 0.00 0.00 0.00 11.22 -0.71 48 0 14 0
30MAR27 127.50 P 0.00 0.00 0.00 12.12 -0.72 48 0 124 0
30MAR27 130.00 P 0.00 0.00 0.00 13.03 -0.91 48 0 319 0
30MAR27 132.50 P 0.00 0.00 0.00 13.95 -0.85 48 0 141 0
30MAR27 135.00 P 0.00 0.00 0.00 15.02 -0.87 48 0 61 0
30MAR27 137.50 P 0.00 0.00 0.00 16.06 -0.93 48 0 135 0
30MAR27 140.00 P 17.22 17.22 17.22 17.70 -0.38 49 5 598 -5
30MAR27 142.50 P 0.00 0.00 0.00 18.35 -0.85 48 0 394 0
30MAR27 145.00 P 0.00 0.00 0.00 19.36 -1.06 48 0 123 0
30MAR27 147.50 P 21.30 21.30 21.30 20.51 -1.17 48 1 1,123 0
30MAR27 150.00 P 22.84 22.84 21.90 21.80 -1.16 48 16 1,511 +1
30MAR27 152.50 P 22.75 22.75 22.75 23.08 -1.24 48 1 144 +1
30MAR27 155.00 P 0.00 0.00 0.00 24.37 -1.34 47 0 338 0
30MAR27 157.50 P 0.00 0.00 0.00 25.66 -1.41 47 0 1,031 0
30MAR27 160.00 P 27.23 27.23 27.23 26.98 -1.44 47 1 1,155 +1
30MAR27 162.50 P 29.21 29.21 29.21 28.52 -1.59 48 15 30 +15
30MAR27 165.00 P 30.20 30.20 30.20 29.98 -1.66 48 1 61 +1
30MAR27 167.50 P 31.59 31.59 31.59 31.52 -1.46 48 1 16 +1
30MAR27 170.00 P 34.09 34.09 32.92 33.09 -1.50 48 2 23 +2
30MAR27 172.50 P 0.00 0.00 0.00 34.66 -1.71 48 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 36.67 -1.96 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.70 -1.07 49 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 39.70 -1.81 48 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 41.62 -1.68 49 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 43.26 -1.77 48 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 45.15 -1.93 49 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 46.96 -1.97 49 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 48.78 -2.02 49 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 50.63 -2.07 49 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 52.51 -2.10 49 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 54.63 -2.16 50 0 87 0
30MAR27 205.00 P 0.00 0.00 0.00 57.80 -2.10 49 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 62.57 -2.16 50 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 66.13 -3.01 50 0 11 0
30MAR27 220.00 P 0.00 0.00 0.00 70.06 -1.78 50 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 74.80 -2.42 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 77.97 -2.62 49 0 105 0
30MAR27 235.00 P 0.00 0.00 0.00 82.67 -3.04 51 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 87.09 -1.45 51 0 21 0
30MAR27 245.00 P 0.00 0.00 0.00 91.62 -2.73 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 94.56 -3.23 49 0 47 0
30MAR27 255.00 P 0.00 0.00 0.00 100.27 -2.72 52 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 104.79 -3.02 52 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 108.33 -2.99 50 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 113.44 -1.84 52 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 120.38 +0.02 57 0 3 0
TOTAL PUT 27,196 492,108 +13,400
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$ 17.30
29APR26 10.50 C 0.00 0.00 0.00 6.81 -0.08 132 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.31 -0.11 120 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.81 -0.07 108 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.31 -0.09 97 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.81 -0.09 87 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.31 -0.08 76 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.81 -0.08 67 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.31 -0.09 57 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.81 -0.07 48 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.31 -0.07 39 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.82 -0.08 40 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 1.35 -0.08 39 0 30 0
29APR26 16.50 C 0.87 0.87 0.87 0.88 -0.11 33 30 1,285 0
29APR26 17.00 C 0.00 0.00 0.00 0.53 -0.08 35 0 2,664 0
29APR26 17.50 C 0.26 0.26 0.26 0.27 -0.07 34 4 3,504 0
29APR26 18.00 C 0.00 0.00 0.00 0.13 -0.03 36 0 1,623 0
29APR26 18.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 1,514 0
29APR26 19.00 C 0.02 0.02 0.02 0.03 +0.01 41 593 7,345 -593
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 1,856 0
29APR26 20.00 C 0.01 0.03 0.01 0.01 0.00 47 9 785 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 84 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 95 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 114 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.84 -0.06 85 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.32 -0.10 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.81 -0.09 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.31 -0.09 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.82 -0.09 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.33 -0.09 44 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.83 -0.10 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.33 -0.11 32 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.84 -0.08 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.37 -0.08 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.91 -0.09 33 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.50 -0.07 33 0 89 0
28MAY26 16.50 C 0.00 0.00 0.00 1.10 -0.10 31 0 944 0
28MAY26 17.00 C 0.00 0.00 0.00 0.79 -0.09 31 0 1,716 0
28MAY26 17.50 C 0.00 0.00 0.00 0.54 -0.07 31 0 976 0
28MAY26 18.00 C 0.00 0.00 0.00 0.37 -0.04 32 0 1,070 0
28MAY26 18.50 C 0.21 0.24 0.21 0.24 -0.03 32 51 553 +50
28MAY26 19.00 C 0.15 0.15 0.15 0.16 -0.01 33 10 4,239 0
28MAY26 19.50 C 0.09 0.09 0.09 0.10 0.00 34 4 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.06 0.00 34 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 +0.01 37 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 30.00 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 7.82 -0.08 68 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.57 -0.08 64 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.32 -0.08 60 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.84 -0.06 72 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.32 -0.10 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.82 -0.09 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.32 -0.09 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.82 -0.09 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.33 -0.09 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.83 -0.10 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.33 -0.11 29 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.85 -0.08 31 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.39 -0.08 32 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.96 -0.08 32 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 1.57 -0.08 32 0 250 0
29JUN26 16.50 C 0.00 0.00 0.00 1.22 -0.09 31 0 8,990 0
29JUN26 17.00 C 0.96 0.96 0.96 0.93 -0.09 31 30 626 -30
29JUN26 17.50 C 0.00 0.00 0.00 0.70 -0.08 31 0 1,130 0
29JUN26 18.00 C 0.00 0.00 0.00 0.53 -0.05 32 0 218 0
29JUN26 18.50 C 0.00 0.00 0.00 0.39 -0.04 32 0 687 0
29JUN26 19.00 C 0.00 0.00 0.00 0.29 -0.03 32 0 233 0
29JUN26 19.50 C 0.00 0.00 0.00 0.21 -0.01 32 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.16 0.00 33 0 369 0
29JUN26 21.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 34 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 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 6.84 -0.06 64 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.32 -0.10 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.82 -0.09 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.32 -0.09 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.82 -0.10 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.33 -0.10 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.83 -0.10 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.33 -0.14 26 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.89 -0.07 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.45 -0.08 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.06 -0.07 33 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.71 -0.07 33 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 1.38 -0.10 32 0 518 0
30JUL26 17.00 C 0.00 0.00 0.00 1.12 -0.08 32 0 468 0
30JUL26 17.50 C 0.00 0.00 0.00 0.91 -0.07 32 0 91 0
30JUL26 18.00 C 0.00 0.00 0.00 0.73 -0.06 32 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 0.58 -0.06 32 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.47 -0.04 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.37 -0.03 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.29 -0.02 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.18 -0.01 34 0 18 0
30JUL26 22.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.84 -0.06 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.32 -0.10 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.82 -0.09 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.32 -0.09 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.83 -0.09 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.33 -0.11 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.84 -0.13 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.39 -0.13 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.01 -0.08 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.64 -0.08 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.31 -0.07 33 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 2.02 -0.07 34 0 50 0
29SEP26 16.50 C 0.00 0.00 0.00 1.71 -0.06 33 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.49 -0.05 33 0 80 0
29SEP26 17.50 C 0.00 0.00 0.00 1.29 -0.05 34 0 844 0
29SEP26 18.00 C 0.00 0.00 0.00 1.13 -0.04 34 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 0.98 -0.03 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.86 -0.02 35 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.75 0.00 36 0 376 0
29SEP26 20.00 C 0.00 0.00 0.00 0.66 +0.01 36 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.50 +0.02 37 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.39 +0.03 38 0 725 0
29SEP26 23.00 C 0.00 0.00 0.00 0.30 +0.04 39 0 35 0
29SEP26 24.00 C 0.00 0.00 0.00 0.24 +0.05 40 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 +0.04 40 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.15 +0.04 41 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 +0.04 42 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 +0.04 43 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 +0.04 44 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.07 +0.03 44 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.05 +0.03 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 +0.03 46 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.84 -0.06 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.32 -0.10 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.82 -0.09 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.34 -0.09 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.83 -0.11 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.37 -0.12 30 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.93 -0.12 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.53 -0.11 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.19 -0.07 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.96 -0.07 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.68 -0.06 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.41 -0.06 34 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 2.10 -0.06 32 0 237 0
30DEC26 17.00 C 0.00 0.00 0.00 1.88 -0.05 33 0 102 0
30DEC26 17.50 C 1.60 1.60 1.60 1.68 -0.05 33 60 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.51 -0.05 33 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.37 -0.03 34 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 1.23 -0.02 34 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 1.12 -0.02 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 1.01 -0.01 35 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 0.00 36 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.69 +0.02 37 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.57 +0.02 38 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.49 +0.04 39 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.41 +0.04 39 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.35 +0.04 40 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.30 +0.04 41 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.26 +0.04 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 +0.05 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.20 +0.04 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 +0.04 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.17 +0.05 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 +0.05 45 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.84 -0.06 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.33 -0.09 33 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.85 -0.07 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.34 -0.12 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.88 -0.13 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.47 -0.12 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.10 -0.10 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.77 -0.07 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.46 -0.05 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.17 -0.04 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.91 -0.04 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.66 -0.04 32 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.43 -0.05 32 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 2.21 -0.05 32 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 2.02 -0.06 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.84 -0.05 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.69 -0.04 33 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.55 -0.03 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.42 -0.02 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.31 -0.01 34 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.10 0.00 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.93 +0.01 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.79 +0.02 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.68 +0.04 37 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 +0.05 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.50 +0.05 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.44 +0.05 38 0 0 0
TOTAL CALL 791 57,625 -573
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 99 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 88 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 78 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 237 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 468 0
29APR26 15.00 P 0.01 0.01 0.01 0.01 0.00 48 19 345 +19
29APR26 15.50 P 0.00 0.00 0.00 0.02 0.00 44 0 283 0
29APR26 16.00 P 0.05 0.05 0.05 0.04 -0.01 39 250 1,002 +250
29APR26 16.50 P 0.00 0.00 0.00 0.11 0.00 38 0 2,496 0
29APR26 17.00 P 0.22 0.27 0.22 0.24 +0.01 36 156 4,877 +140
29APR26 17.50 P 0.40 0.48 0.40 0.48 +0.03 36 182 3,197 +168
29APR26 18.00 P 0.00 0.00 0.00 0.85 +0.07 39 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.26 +0.07 39 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 1.72 +0.08 40 0 351 0
29APR26 19.50 P 0.00 0.00 0.00 2.21 +0.08 43 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.70 +0.07 0 0 37 0
29APR26 21.00 P 0.00 0.00 0.00 3.78 +0.15 91 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.73 +0.10 90 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.73 +0.10 103 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.73 +0.10 115 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.72 +0.09 120 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.73 +0.10 138 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.72 +0.06 141 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 10.73 +0.10 158 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 11.73 +0.10 167 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.73 +0.10 176 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.73 +0.10 185 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.72 +0.09 186 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 0.02 -0.01 36 0 10 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 354 0
28MAY26 14.50 P 0.09 0.09 0.09 0.07 -0.01 34 4 344 +4
28MAY26 15.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 0.22 -0.01 33 0 333 0
28MAY26 16.00 P 0.00 0.00 0.00 0.36 +0.01 33 0 764 0
28MAY26 16.50 P 0.55 0.55 0.55 0.55 +0.02 33 50 1,076 +50
28MAY26 17.00 P 0.73 0.73 0.73 0.80 +0.04 33 55 1,237 +55
28MAY26 17.50 P 0.00 0.00 0.00 1.10 +0.05 33 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 1.46 +0.07 33 50 1,637 +50
28MAY26 18.50 P 0.00 0.00 0.00 1.86 +0.06 33 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.29 +0.07 34 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 2.74 +0.07 34 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.30 +0.16 44 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.25 +0.14 47 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.20 +0.10 47 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.22 +0.13 57 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.18 +0.07 54 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.25 +0.17 75 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.18 +0.10 66 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.17 +0.10 68 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.17 +0.10 73 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.24 +0.17 95 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.17 +0.10 82 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 263 0
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 0.01 -0.01 31 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 289 0
29JUN26 14.50 P 0.00 0.00 0.00 0.15 -0.03 31 0 527 0
29JUN26 15.00 P 0.00 0.00 0.00 0.25 -0.02 32 0 428 0
29JUN26 15.50 P 0.39 0.39 0.39 0.38 -0.01 32 10 739 +10
29JUN26 16.00 P 0.00 0.00 0.00 0.56 +0.02 32 0 1,116 0
29JUN26 16.50 P 0.72 0.75 0.72 0.77 +0.03 32 63 8,972 +3
29JUN26 17.00 P 0.00 0.00 0.00 1.02 +0.04 32 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 1.33 +0.06 32 0 991 0
29JUN26 18.00 P 0.00 0.00 0.00 1.66 +0.07 32 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.03 +0.06 32 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.43 +0.07 33 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 2.85 +0.07 33 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.33 +0.11 35 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 4.27 +0.12 37 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.23 +0.11 39 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.22 +0.12 43 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.21 +0.10 47 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.25 +0.17 57 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.23 +0.15 58 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.20 +0.13 58 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.23 +0.16 67 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.24 +0.17 72 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.22 +0.15 73 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.19 +0.13 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.22 +0.16 79 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.22 +0.16 83 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.18 +0.12 78 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 32 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.12 -0.01 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 30 0
30JUL26 14.50 P 0.00 0.00 0.00 0.28 -0.01 33 0 40 0
30JUL26 15.00 P 0.41 0.41 0.41 0.41 0.00 33 10 65 +10
30JUL26 15.50 P 0.00 0.00 0.00 0.56 +0.01 33 0 180 0
30JUL26 16.00 P 0.00 0.00 0.00 0.75 +0.03 33 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.97 +0.04 33 0 290 0
30JUL26 17.00 P 0.00 0.00 0.00 1.22 +0.04 33 0 529 0
30JUL26 17.50 P 0.00 0.00 0.00 1.51 +0.05 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.84 +0.06 33 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.19 +0.04 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.57 +0.05 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.98 +0.06 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.42 +0.09 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.32 +0.10 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.26 +0.11 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.24 +0.13 39 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.22 +0.11 42 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.25 +0.16 48 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.23 +0.15 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.20 +0.12 50 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.01 32 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 -0.02 32 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.17 -0.02 32 0 60 0
29SEP26 13.50 P 0.39 0.39 0.39 0.25 -0.02 33 30 68 +30
29SEP26 14.00 P 0.00 0.00 0.00 0.36 -0.02 33 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.50 -0.01 33 0 554 0
29SEP26 15.00 P 0.00 0.00 0.00 0.67 -0.01 34 0 222 0
29SEP26 15.50 P 0.97 0.97 0.97 0.86 0.00 34 2 472 +2
29SEP26 16.00 P 0.00 0.00 0.00 1.08 0.00 34 0 399 0
29SEP26 16.50 P 1.48 1.48 1.48 1.34 +0.01 35 1 262 -1
29SEP26 17.00 P 1.73 1.73 1.73 1.62 +0.02 35 22 704 +22
29SEP26 17.50 P 2.04 2.04 2.04 1.92 +0.02 36 30 316 +30
29SEP26 18.00 P 0.00 0.00 0.00 2.27 +0.04 36 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 2.62 +0.12 37 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.01 +0.14 38 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.41 +0.08 39 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 3.83 +0.08 40 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 4.70 +0.10 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.61 +0.10 44 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.55 +0.10 46 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.52 +0.11 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.48 +0.12 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.45 +0.12 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.42 +0.12 55 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.40 +0.12 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.38 +0.12 59 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.37 +0.13 62 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.35 +0.13 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.34 +0.13 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.29 +0.09 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.31 +0.12 68 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 0.00 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.13 0.00 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 -0.01 32 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.26 0.00 33 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 0.00 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 0.00 33 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.61 0.00 33 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.78 +0.01 34 0 495 0
30DEC26 15.00 P 0.00 0.00 0.00 0.96 +0.01 34 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.17 0.00 34 0 975 0
30DEC26 16.00 P 0.00 0.00 0.00 1.40 +0.01 34 0 868 0
30DEC26 16.50 P 0.00 0.00 0.00 1.66 +0.01 34 0 1,288 0
30DEC26 17.00 P 2.04 2.04 2.04 1.94 +0.02 35 10 818 +10
30DEC26 17.50 P 0.00 0.00 0.00 2.24 +0.01 35 0 146 0
30DEC26 18.00 P 2.70 2.70 2.70 2.58 +0.03 36 30 32 -30
30DEC26 18.50 P 0.00 0.00 0.00 2.94 +0.04 36 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.31 +0.05 37 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.70 +0.06 37 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.10 +0.07 38 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 4.94 +0.08 39 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.82 +0.09 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.72 +0.09 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.63 +0.10 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.56 +0.10 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.51 +0.11 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.47 +0.12 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.44 +0.12 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.41 +0.15 51 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.39 +0.13 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.37 +0.13 54 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.35 +0.13 55 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.33 +0.13 56 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.32 +0.13 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.16 +0.03 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 +0.03 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.30 +0.03 33 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.40 +0.03 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.51 +0.03 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.65 +0.03 33 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 0.81 +0.04 33 0 325 0
30MAR27 14.50 P 0.00 0.00 0.00 0.99 +0.03 33 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.19 +0.03 34 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.42 +0.03 34 0 262 0
30MAR27 16.00 P 0.00 0.00 0.00 1.66 +0.03 34 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 1.93 +0.03 34 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.21 +0.02 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.51 +0.01 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 2.84 +0.03 35 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.19 +0.03 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.55 +0.04 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.92 +0.05 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.32 +0.06 37 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.13 +0.08 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.98 +0.11 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.84 +0.12 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.72 +0.08 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.64 +0.14 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.57 +0.11 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.51 +0.10 44 0 0 0
TOTAL PUT 974 65,942 +822
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$ 5.82
29APR26 4.40 C 0.00 0.00 0.00 1.43 -0.12 98 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.33 -0.12 91 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.22 -0.14 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.12 -0.14 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.02 -0.15 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.94 -0.11 77 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.84 -0.11 69 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.60 -0.11 58 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.36 -0.13 43 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.18 -0.10 41 0 26 0
29APR26 6.00 C 0.00 0.00 0.00 0.07 -0.07 40 0 800 0
29APR26 6.25 C 0.03 0.03 0.03 0.03 -0.02 45 2 243 -2
29APR26 6.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 303 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 283 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 450 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 80 0 240 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 90 0 126 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 108 0 107 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 117 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 125 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 133 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.45 -0.13 54 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.36 -0.14 55 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.26 -0.14 52 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.18 -0.11 55 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.07 -0.12 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.98 -0.13 47 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.89 -0.12 45 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.68 -0.09 43 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.48 -0.11 39 0 5 0
28MAY26 5.75 C 0.39 0.39 0.34 0.34 -0.08 40 25 93 +3
28MAY26 6.00 C 0.00 0.00 0.00 0.22 -0.07 39 0 124 0
28MAY26 6.25 C 0.12 0.13 0.12 0.13 -0.06 38 2 371 0
28MAY26 6.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 544 0
28MAY26 6.75 C 0.00 0.00 0.00 0.05 -0.03 40 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 203 0
28MAY26 7.25 C 0.00 0.00 0.00 0.02 -0.01 42 0 163 0
28MAY26 7.50 C 0.02 0.02 0.02 0.01 -0.01 41 40 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 126 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.35 -0.15 65 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.25 -0.15 62 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.15 -0.16 59 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.05 -0.16 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.95 -0.16 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.87 -0.14 59 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.77 -0.14 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.67 -0.15 52 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.57 -0.15 49 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.47 -0.14 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.38 -0.15 46 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.29 -0.14 45 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.19 -0.15 42 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.11 -0.13 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.03 -0.13 43 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.93 -0.13 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.75 -0.11 41 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.57 -0.11 39 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.43 -0.09 39 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.33 -0.06 40 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 -0.06 39 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.16 -0.05 38 0 338 0
29JUN26 6.75 C 0.00 0.00 0.00 0.12 -0.03 40 0 116 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 278 0
29JUN26 7.25 C 0.00 0.00 0.00 0.06 -0.01 41 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 184 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 42 0 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 0.00 42 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 119 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.48 -0.16 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.39 -0.16 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.31 -0.15 43 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.23 -0.14 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.15 -0.13 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.07 -0.13 42 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.00 -0.10 43 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.81 -0.10 41 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.65 -0.10 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.53 -0.07 41 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.40 -0.07 39 0 30 0
30JUL26 6.25 C 0.00 0.00 0.00 0.31 -0.07 39 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.24 -0.05 40 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.18 -0.04 39 0 0 0
30JUL26 7.00 C 0.14 0.14 0.14 0.14 -0.03 40 2 30 0
30JUL26 7.25 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 -0.01 40 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.54 -0.14 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.46 -0.13 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.39 -0.12 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.31 -0.13 42 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.23 -0.13 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.16 -0.12 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.11 -0.11 43 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.94 -0.10 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.78 -0.11 40 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.65 -0.10 40 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.54 -0.08 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.45 -0.06 40 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.37 -0.06 40 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.31 -0.05 40 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 -0.05 40 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 -0.05 40 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 0.17 -0.03 40 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.14 -0.03 41 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.11 -0.03 41 0 136 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.01 41 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.65 -0.13 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.58 -0.12 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.50 -0.13 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.43 -0.12 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.36 -0.13 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.31 -0.11 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.24 -0.11 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.09 -0.11 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 -0.10 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 -0.10 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.72 -0.07 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 -0.07 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.53 -0.07 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 -0.06 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.40 -0.06 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.05 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 -0.05 40 0 29 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 -0.04 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.21 -0.04 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 -0.03 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.03 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 -0.03 39 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.75 -0.13 42 0 6 0
30MAR27 4.50 C 0.00 0.00 0.00 1.68 -0.13 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.63 -0.11 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.55 -0.12 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.50 -0.10 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.42 -0.12 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.37 -0.11 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.23 -0.10 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.10 -0.09 41 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.97 -0.10 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.87 -0.07 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 -0.07 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 -0.06 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 -0.07 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 -0.06 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 -0.06 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.43 -0.04 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 -0.05 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.26 -0.03 40 0 1 0
TOTAL CALL 71 9,219 +1
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 89 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 68 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29APR26 5.50 P 0.03 0.03 0.03 0.03 +0.01 40 5 377 +5
29APR26 5.75 P 0.09 0.10 0.09 0.10 +0.03 39 6 338 +2
29APR26 6.00 P 0.00 0.00 0.00 0.24 +0.06 38 0 767 0
29APR26 6.25 P 0.00 0.00 0.00 0.45 +0.10 41 0 66 0
29APR26 6.50 P 0.00 0.00 0.00 0.69 +0.12 48 0 18 0
29APR26 6.75 P 0.00 0.00 0.00 0.93 +0.13 0 0 165 0
29APR26 7.00 P 0.00 0.00 0.00 1.18 +0.13 0 0 0 -155
29APR26 7.25 P 0.00 0.00 0.00 1.43 +0.13 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.68 +0.13 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.93 +0.13 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.18 +0.13 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.43 +0.13 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.68 +0.13 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.18 +0.13 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.43 +0.13 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 32 0
28MAY26 4.80 P 0.02 0.02 0.02 0.02 +0.01 40 1 36 +1
28MAY26 4.90 P 0.03 0.03 0.03 0.03 +0.01 41 20 120 0
28MAY26 5.00 P 0.00 0.00 0.00 0.04 +0.01 40 0 147 0
28MAY26 5.25 P 0.07 0.07 0.07 0.08 +0.02 39 3 305 +3
28MAY26 5.50 P 0.00 0.00 0.00 0.15 +0.03 39 0 444 0
28MAY26 5.75 P 0.24 0.24 0.22 0.24 +0.04 37 10 270 0
28MAY26 6.00 P 0.00 0.00 0.00 0.38 +0.06 38 0 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.54 +0.07 37 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.75 +0.09 39 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 0.94 +0.11 31 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.19 +0.13 36 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.43 +0.13 0 0 80 0
28MAY26 7.50 P 0.00 0.00 0.00 1.68 +0.13 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.93 +0.13 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.18 +0.13 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.43 +0.13 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.68 +0.13 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.18 +0.13 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 +0.01 39 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 +0.01 40 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 +0.01 40 0 38 0
29JUN26 4.80 P 0.00 0.00 0.00 0.07 +0.02 41 0 191 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 +0.01 39 0 90 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 +0.02 39 0 90 0
29JUN26 5.25 P 0.00 0.00 0.00 0.17 +0.03 40 0 194 0
29JUN26 5.50 P 0.23 0.25 0.23 0.25 +0.03 38 15 244 +15
29JUN26 5.75 P 0.00 0.00 0.00 0.37 +0.05 39 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.50 +0.06 38 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.66 +0.05 37 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 0.84 +0.05 37 0 315 0
29JUN26 6.75 P 1.02 1.03 1.02 1.05 +0.10 37 75 165 -75
29JUN26 7.00 P 0.00 0.00 0.00 1.27 +0.13 38 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.50 +0.14 39 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.72 +0.12 36 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 1.97 +0.15 39 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.20 +0.14 32 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.44 +0.14 0 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.70 +0.15 39 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.93 +0.13 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.18 +0.12 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.44 +0.13 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.69 +0.13 0 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.94 +0.13 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.19 +0.13 46 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.68 +0.12 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.18 +0.13 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.68 +0.13 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.18 +0.13 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.68 +0.13 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 +0.02 42 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 +0.01 41 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.10 +0.02 41 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 +0.02 41 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.16 +0.02 40 0 4 0
30JUL26 5.25 P 0.00 0.00 0.00 0.24 +0.03 40 0 10 0
30JUL26 5.50 P 0.00 0.00 0.00 0.33 +0.04 39 0 31 0
30JUL26 5.75 P 0.00 0.00 0.00 0.45 +0.05 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.59 +0.05 39 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.74 +0.06 38 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.91 +0.08 38 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.10 +0.09 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.31 +0.11 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.53 +0.11 38 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.76 +0.13 38 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.99 +0.13 38 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.23 +0.13 39 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.47 +0.15 40 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.71 +0.15 39 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 +0.01 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 +0.02 41 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.02 41 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 +0.01 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.02 41 0 71 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.02 41 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.26 +0.02 40 0 35 0
29SEP26 5.25 P 0.00 0.00 0.00 0.35 +0.03 40 0 34 0
29SEP26 5.50 P 0.00 0.00 0.00 0.46 +0.04 40 0 90 0
29SEP26 5.75 P 0.00 0.00 0.00 0.58 +0.04 40 0 471 0
29SEP26 6.00 P 0.00 0.00 0.00 0.72 +0.05 40 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.87 +0.06 40 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 +0.07 40 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.23 +0.09 40 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.42 +0.10 40 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.62 +0.10 39 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.82 +0.09 38 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.05 +0.11 39 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.28 +0.12 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.50 +0.12 38 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.74 +0.12 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.98 +0.13 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.21 +0.13 37 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.46 +0.14 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.70 +0.14 37 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.95 +0.14 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.19 +0.12 34 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.69 +0.13 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.18 +0.12 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.68 +0.13 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.18 +0.13 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.68 +0.13 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.19 +0.02 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 +0.02 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 +0.02 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 +0.02 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.31 +0.03 41 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 +0.03 40 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 +0.03 41 0 16 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.04 40 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.59 +0.04 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 +0.04 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.85 +0.05 39 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.01 +0.06 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.17 +0.06 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.35 +0.07 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.54 +0.09 40 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.73 +0.09 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.94 +0.11 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.14 +0.11 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.34 +0.10 39 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.57 +0.12 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.78 +0.10 38 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.02 +0.12 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.24 +0.12 37 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.49 +0.14 39 0 0 0
30MAR27 4.40 P 0.26 0.26 0.26 0.26 +0.02 40 2 10 +2
30MAR27 4.50 P 0.00 0.00 0.00 0.30 +0.03 41 0 1 0
30MAR27 4.60 P 0.31 0.31 0.31 0.33 +0.03 41 3 8 +3
30MAR27 4.70 P 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.40 +0.03 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 +0.03 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.48 +0.04 41 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 +0.04 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 +0.04 40 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.82 +0.05 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.96 +0.06 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 +0.05 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.27 +0.05 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.44 +0.07 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.62 +0.07 39 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.81 +0.09 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.00 +0.11 39 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 2.21 +0.11 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.42 +0.11 39 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.62 +0.10 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.85 +0.11 39 0 2 0
TOTAL PUT 140 8,129 -199
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 2.01
29APR26 1.40 C 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.51 -0.04 0 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.46 -0.05 0 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.41 -0.04 0 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.36 -0.04 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.31 -0.04 0 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.26 -0.04 0 0 4 0
29APR26 1.80 C 0.00 0.00 0.00 0.21 -0.04 0 0 37 0
29APR26 1.85 C 0.00 0.00 0.00 0.16 -0.04 0 0 45 0
29APR26 1.90 C 0.00 0.00 0.00 0.13 -0.03 50 0 50 0
29APR26 1.95 C 0.00 0.00 0.00 0.09 -0.03 46 0 11 0
29APR26 2.00 C 0.06 0.06 0.06 0.06 -0.02 45 1 127 0
29APR26 2.10 C 0.03 0.03 0.02 0.03 -0.01 53 3 230 -1
29APR26 2.20 C 0.01 0.01 0.01 0.01 -0.01 52 2 329 0
29APR26 2.30 C 0.00 0.00 0.00 0.01 0.00 69 0 266 0
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 84 0 653 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 99 0 230 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 112 0 49 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 124 0 51 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 136 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 147 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 157 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 167 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 176 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 185 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 194 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 202 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 210 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 218 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 225 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 232 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.56 -0.05 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.46 -0.05 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.42 -0.04 45 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.37 -0.05 40 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.33 -0.04 45 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.30 -0.03 53 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.22 -0.03 49 0 8 0
28MAY26 1.90 C 0.25 0.25 0.19 0.18 -0.03 45 3 78 +3
28MAY26 1.95 C 0.00 0.00 0.00 0.16 -0.02 49 0 2 0
28MAY26 2.00 C 0.13 0.13 0.13 0.13 -0.02 48 1 27 +1
28MAY26 2.10 C 0.00 0.00 0.00 0.09 -0.02 49 0 83 0
28MAY26 2.20 C 0.06 0.06 0.06 0.06 -0.01 49 2 83 0
28MAY26 2.30 C 0.00 0.00 0.00 0.04 -0.01 50 0 261 0
28MAY26 2.40 C 0.00 0.00 0.00 0.03 -0.01 53 0 396 0
28MAY26 2.50 C 0.00 0.00 0.00 0.02 0.00 54 0 213 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 51 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 57 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 72 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 86 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.11 -0.05 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.01 -0.05 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.81 -0.05 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.76 -0.05 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.71 -0.05 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.67 -0.05 49 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.62 -0.05 44 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.57 -0.05 40 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.53 -0.05 48 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.48 -0.05 44 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.44 -0.05 46 0 59 0
29JUN26 1.65 C 0.00 0.00 0.00 0.40 -0.05 47 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.36 -0.05 47 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.32 -0.05 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.29 -0.04 47 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.26 -0.03 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.24 -0.02 51 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.21 -0.03 50 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.18 -0.03 49 0 19 0
29JUN26 2.10 C 0.00 0.00 0.00 0.14 -0.02 49 0 13 0
29JUN26 2.20 C 0.00 0.00 0.00 0.11 -0.02 51 0 28 0
29JUN26 2.30 C 0.00 0.00 0.00 0.08 -0.02 50 0 65 0
29JUN26 2.40 C 0.00 0.00 0.00 0.06 -0.02 50 0 1,103 0
29JUN26 2.50 C 0.05 0.05 0.05 0.05 -0.01 53 1 201 +1
29JUN26 2.60 C 0.00 0.00 0.00 0.04 0.00 54 0 119 0
29JUN26 2.70 C 0.00 0.00 0.00 0.03 0.00 54 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.02 0.00 53 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
29JUN26 3.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,616 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 56 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 59 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 68 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.63 -0.05 45 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.59 -0.04 49 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.55 -0.04 51 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.50 -0.05 46 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.46 -0.05 46 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.43 -0.04 50 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.39 -0.04 48 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.36 -0.03 50 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.32 -0.04 47 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.31 -0.02 53 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.27 -0.03 50 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.25 -0.02 51 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.22 -0.02 50 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.18 -0.02 50 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.15 -0.02 52 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.12 -0.02 51 0 2 0
30JUL26 2.40 C 0.00 0.00 0.00 0.09 -0.02 50 0 4 0
30JUL26 2.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 6 0
30JUL26 2.60 C 0.07 0.07 0.07 0.06 -0.01 52 2 2 +2
30JUL26 2.70 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.04 0.00 53 0 5 0
30JUL26 2.90 C 0.00 0.00 0.00 0.03 0.00 52 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.66 -0.04 49 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.62 -0.04 49 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.58 -0.04 49 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.55 -0.04 51 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.51 -0.04 50 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.48 -0.04 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.45 -0.03 52 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.42 -0.03 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.39 -0.03 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.37 -0.03 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.34 -0.03 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.32 -0.03 53 0 2 0
29SEP26 2.00 C 0.00 0.00 0.00 0.30 -0.02 54 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.26 -0.02 54 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.23 -0.02 55 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.20 -0.01 55 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.17 -0.01 55 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.15 -0.01 56 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.13 -0.01 56 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 -0.01 56 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 -0.01 55 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 -0.01 56 0 8 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 0.00 56 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 0.00 56 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 0.00 56 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 0.00 55 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 0.00 53 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 0.00 50 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.71 -0.04 52 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.67 -0.04 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.64 -0.04 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.61 -0.04 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.57 -0.04 51 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.54 -0.04 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.52 -0.03 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.49 -0.04 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.46 -0.04 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.44 -0.04 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.42 -0.03 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.39 -0.04 52 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.37 -0.04 53 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.35 -0.03 56 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.31 -0.03 55 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.28 -0.03 56 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.25 -0.03 55 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.22 -0.03 55 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.20 -0.03 55 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.18 -0.02 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.16 -0.02 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.14 -0.02 55 0 1 0
30DEC26 3.00 C 0.15 0.15 0.15 0.13 -0.02 56 1 6 +1
30DEC26 3.10 C 0.00 0.00 0.00 0.11 -0.02 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 -0.02 55 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 -0.02 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 -0.02 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 -0.02 55 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.02 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 -0.02 53 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 -0.02 52 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 -0.02 50 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.75 -0.04 52 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.71 -0.04 51 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.68 -0.04 51 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.65 -0.04 52 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.62 -0.04 51 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.59 -0.04 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.56 -0.04 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.54 -0.04 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.52 -0.03 53 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.49 -0.04 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.47 -0.04 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.45 -0.03 52 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.43 -0.03 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.39 -0.04 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.36 -0.03 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.33 -0.03 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.31 -0.02 55 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.28 -0.03 54 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.25 -0.03 54 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.23 -0.03 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.21 -0.03 54 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 -0.02 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.17 -0.03 53 0 4 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 -0.02 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 -0.02 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 -0.02 54 0 8 0
TOTAL CALL 16 11,484 +7
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 144 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 132 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 120 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 97 0 15 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 85 0 43 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 74 0 72 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 0.00 51 0 57 0
29APR26 1.90 P 0.02 0.02 0.02 0.02 +0.01 51 8 53 +4
29APR26 1.95 P 0.00 0.00 0.00 0.03 +0.01 47 0 47 0
29APR26 2.00 P 0.04 0.06 0.04 0.05 +0.01 46 6 261 -1
29APR26 2.10 P 0.13 0.13 0.13 0.12 +0.03 54 2 133 0
29APR26 2.20 P 0.00 0.00 0.00 0.20 +0.03 53 0 116 0
29APR26 2.30 P 0.31 0.31 0.31 0.30 +0.04 71 1 299 -1
29APR26 2.40 P 0.00 0.00 0.00 0.40 +0.05 86 0 157 0
29APR26 2.50 P 0.00 0.00 0.00 0.50 +0.05 101 0 78 0
29APR26 2.60 P 0.00 0.00 0.00 0.61 +0.06 134 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.71 +0.05 148 0 1 0
29APR26 2.80 P 0.00 0.00 0.00 0.81 +0.05 161 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.91 +0.05 173 0 0 0
29APR26 3.00 P 1.02 1.02 1.02 1.01 +0.05 184 1 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.11 +0.05 195 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.21 +0.05 205 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.31 +0.06 215 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.41 +0.06 225 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.51 +0.05 235 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.61 +0.06 243 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.71 +0.06 251 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.81 +0.05 259 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.91 +0.05 267 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 73 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 50 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
28MAY26 1.70 P 0.00 0.00 0.00 0.02 0.00 48 0 7 0
28MAY26 1.75 P 0.00 0.00 0.00 0.03 0.00 49 0 10 0
28MAY26 1.80 P 0.00 0.00 0.00 0.04 0.00 48 0 19 0
28MAY26 1.85 P 0.05 0.06 0.05 0.06 +0.01 51 10 67 +10
28MAY26 1.90 P 0.00 0.00 0.00 0.07 0.00 47 0 27 0
28MAY26 1.95 P 0.09 0.09 0.09 0.09 +0.01 47 4 21 +4
28MAY26 2.00 P 0.00 0.00 0.00 0.12 +0.02 49 0 55 0
28MAY26 2.10 P 0.00 0.00 0.00 0.17 +0.01 46 0 29 0
28MAY26 2.20 P 0.00 0.00 0.00 0.25 +0.02 51 0 33 0
28MAY26 2.30 P 0.00 0.00 0.00 0.33 +0.03 53 0 204 0
28MAY26 2.40 P 0.00 0.00 0.00 0.42 +0.03 56 0 355 0
28MAY26 2.50 P 0.00 0.00 0.00 0.51 +0.03 57 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.61 +0.04 64 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.71 +0.04 71 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.81 +0.05 77 0 23 0
28MAY26 2.90 P 0.00 0.00 0.00 0.91 +0.05 83 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.01 +0.05 88 0 15 0
28MAY26 3.10 P 0.00 0.00 0.00 1.11 +0.05 94 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.21 +0.05 98 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.31 +0.05 103 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.41 +0.05 108 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.51 +0.05 112 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.61 +0.06 117 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.71 +0.05 121 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 94 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 0.00 49 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 0.00 51 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 0.00 51 0 2 0
29JUN26 1.70 P 0.05 0.05 0.05 0.05 0.00 50 2 46 +2
29JUN26 1.75 P 0.00 0.00 0.00 0.07 +0.01 53 0 7 0
29JUN26 1.80 P 0.00 0.00 0.00 0.08 +0.01 50 0 44 0
29JUN26 1.85 P 0.00 0.00 0.00 0.09 0.00 48 0 68 0
29JUN26 1.90 P 0.00 0.00 0.00 0.12 +0.01 51 0 13 0
29JUN26 1.95 P 0.00 0.00 0.00 0.14 +0.01 50 0 30 0
29JUN26 2.00 P 0.17 0.19 0.17 0.17 +0.02 51 2 54 +1
29JUN26 2.10 P 0.00 0.00 0.00 0.23 +0.02 52 0 31 0
29JUN26 2.20 P 0.00 0.00 0.00 0.29 +0.01 50 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.37 +0.02 53 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.45 +0.02 53 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 +0.03 56 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.63 +0.03 58 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.73 +0.04 63 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.82 +0.04 64 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.91 +0.04 62 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.01 +0.04 67 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.11 +0.05 71 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.21 +0.05 74 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.31 +0.05 78 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.41 +0.05 81 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.51 +0.05 85 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.61 +0.06 88 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.71 +0.05 91 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.81 +0.05 94 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.91 +0.05 97 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.01 +0.05 100 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.11 +0.05 103 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.21 +0.05 105 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30JUL26 1.45 P 0.00 0.00 0.00 0.02 0.00 49 0 1 0
30JUL26 1.50 P 0.00 0.00 0.00 0.03 0.00 50 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.04 0.00 51 0 2 0
30JUL26 1.60 P 0.00 0.00 0.00 0.05 0.00 51 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.06 0.00 50 0 1 0
30JUL26 1.70 P 0.00 0.00 0.00 0.08 +0.01 52 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.09 +0.01 50 0 1 0
30JUL26 1.80 P 0.00 0.00 0.00 0.11 +0.01 51 0 101 0
30JUL26 1.85 P 0.00 0.00 0.00 0.13 +0.01 50 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.15 +0.01 50 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.18 +0.02 51 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.20 +0.01 50 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.26 +0.02 51 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.33 +0.02 52 0 10 0
30JUL26 2.30 P 0.00 0.00 0.00 0.40 +0.02 52 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.48 +0.03 53 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.56 +0.03 54 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.65 +0.03 56 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.74 +0.03 57 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.84 +0.04 62 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.93 +0.04 62 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.02 +0.03 61 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.06 0.00 55 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 0.00 54 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.08 0.00 53 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.10 +0.01 54 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.11 +0.01 53 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.13 +0.01 53 0 24 0
29SEP26 1.75 P 0.00 0.00 0.00 0.15 +0.01 53 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.17 +0.01 53 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.20 +0.02 55 0 6 0
29SEP26 1.90 P 0.00 0.00 0.00 0.22 +0.01 54 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.25 +0.02 55 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.28 +0.02 55 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.33 +0.02 54 0 129 0
29SEP26 2.20 P 0.00 0.00 0.00 0.40 +0.02 55 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.48 +0.03 57 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.54 +0.02 55 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.63 +0.03 58 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.71 +0.03 58 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.80 +0.04 60 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.88 +0.03 60 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.97 +0.03 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.07 +0.04 64 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.16 +0.04 65 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.25 +0.04 65 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.34 +0.03 65 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.43 +0.03 64 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.53 +0.04 67 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.62 +0.03 65 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.72 +0.04 68 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.82 +0.05 70 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.91 +0.04 68 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.01 +0.04 70 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.11 +0.05 71 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.21 +0.05 73 0 0 0
30DEC26 1.40 P 0.00 0.00 0.00 0.08 0.00 53 0 5 0
30DEC26 1.45 P 0.00 0.00 0.00 0.10 0.00 54 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.11 0.00 53 0 12 0
30DEC26 1.55 P 0.00 0.00 0.00 0.13 0.00 54 0 4 0
30DEC26 1.60 P 0.00 0.00 0.00 0.15 0.00 54 0 22 0
30DEC26 1.65 P 0.00 0.00 0.00 0.17 0.00 54 0 9 0
30DEC26 1.70 P 0.00 0.00 0.00 0.19 +0.01 54 0 2 0
30DEC26 1.75 P 0.00 0.00 0.00 0.21 0.00 54 0 2 0
30DEC26 1.80 P 0.00 0.00 0.00 0.23 0.00 53 0 20 0
30DEC26 1.85 P 0.00 0.00 0.00 0.26 +0.01 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.29 +0.01 55 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.32 +0.02 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.35 +0.02 56 0 24 0
30DEC26 2.10 P 0.00 0.00 0.00 0.41 +0.02 56 0 7 0
30DEC26 2.20 P 0.46 0.46 0.46 0.48 +0.03 57 1 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.55 +0.03 57 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.62 +0.02 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.69 +0.01 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.77 +0.01 57 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.85 +0.01 58 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.94 +0.02 59 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.02 +0.02 59 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.11 +0.02 60 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.20 +0.02 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.29 +0.02 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.38 +0.03 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.47 +0.03 63 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.57 +0.04 65 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.66 +0.03 64 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.75 +0.03 64 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.84 +0.03 64 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.94 +0.04 66 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.11 0.00 52 0 3 0
30MAR27 1.45 P 0.12 0.12 0.12 0.13 0.00 53 1 3 +1
30MAR27 1.50 P 0.00 0.00 0.00 0.14 -0.01 52 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.17 0.00 54 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 0.00 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 0.00 52 0 13 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 0.00 52 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 +0.01 53 0 1 0
30MAR27 1.80 P 0.00 0.00 0.00 0.28 +0.01 54 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.30 +0.01 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.33 +0.01 53 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 +0.01 54 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 +0.01 54 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.45 +0.02 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.52 +0.01 55 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.59 +0.01 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.66 +0.02 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.74 +0.02 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.81 +0.01 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.89 +0.01 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.97 +0.01 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.06 +0.02 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.14 +0.01 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 +0.02 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.32 +0.02 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.41 +0.03 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.50 +0.03 60 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.59 +0.03 60 0 1 0
TOTAL PUT 38 5,054 +20
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHK - SUN HUNG KAI PPT LTD CLOSING PRICE HK$ 138.40
29APR26 72.50 C 0.00 0.00 0.00 65.94 +2.80 132 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 63.44 +2.80 119 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 60.94 +2.79 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 58.44 +2.79 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 55.94 +2.79 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 53.44 +2.79 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 50.95 +2.80 100 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 48.45 +2.80 92 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 45.95 +2.80 83 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 43.45 +2.79 73 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 40.95 +2.79 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 38.45 +2.79 0 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 35.95 +2.79 0 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 33.45 +2.79 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 30.96 +2.80 57 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 28.46 +2.80 51 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 25.96 +2.79 44 0 0 0
29APR26 115.00 C 23.31 23.31 23.31 23.46 +2.79 36 1 44 +1
29APR26 117.50 C 0.00 0.00 0.00 20.96 +2.78 0 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 18.46 +2.77 0 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 15.97 +2.73 30 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 13.50 +2.65 32 0 75 0
29APR26 127.50 C 0.00 0.00 0.00 11.08 +2.49 32 0 95 0
29APR26 130.00 C 7.55 8.50 7.55 8.74 +2.23 32 7 314 -1
29APR26 132.50 C 5.69 5.69 5.69 6.60 +1.90 32 15 113 0
29APR26 135.00 C 5.00 5.00 5.00 4.71 +1.56 32 1 186 +1
29APR26 137.50 C 2.68 3.12 2.68 3.05 +1.05 31 52 177 +15
29APR26 140.00 C 1.48 2.00 1.48 1.90 +0.68 31 136 203 +26
29APR26 142.50 C 1.00 1.25 1.00 1.17 +0.45 32 28 200 +15
29APR26 145.00 C 0.00 0.00 0.00 0.62 +0.24 32 0 140 0
29APR26 147.50 C 0.00 0.00 0.00 0.31 +0.12 32 0 181 0
29APR26 150.00 C 0.23 0.23 0.23 0.14 +0.05 32 1 153 +1
29APR26 152.50 C 0.15 0.15 0.15 0.06 +0.02 32 15 75 +15
29APR26 155.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 61 0
29APR26 157.50 C 0.04 0.04 0.04 0.01 0.00 33 5 45 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 41.13 +2.79 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 38.66 +2.81 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.12 +2.50 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 33.78 +2.90 43 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 31.15 +2.75 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 28.71 +2.77 31 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 26.25 +2.82 31 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 23.82 +2.70 31 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 21.43 +2.64 31 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 19.10 +2.57 31 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 16.85 +2.47 31 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 14.69 +2.34 31 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 12.66 +2.19 31 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 10.77 +2.02 31 0 96 0
28MAY26 132.50 C 8.47 8.47 8.47 9.04 +1.83 31 15 93 0
28MAY26 135.00 C 6.88 7.48 6.88 7.47 +1.66 31 17 177 +15
28MAY26 137.50 C 6.02 6.03 6.02 6.05 +1.37 30 30 114 +30
28MAY26 140.00 C 4.85 4.85 4.68 4.77 +1.10 30 15 102 +5
28MAY26 142.50 C 3.85 3.98 3.58 3.77 +0.90 30 18 89 +6
28MAY26 145.00 C 0.00 0.00 0.00 2.98 +0.74 30 0 179 0
28MAY26 147.50 C 2.38 2.38 2.27 2.29 +0.61 30 46 103 +31
28MAY26 150.00 C 1.77 1.77 1.77 1.82 +0.58 31 6 109 +6
28MAY26 152.50 C 1.14 1.14 1.14 1.36 +0.45 31 30 86 +29
28MAY26 155.00 C 1.10 1.10 1.10 1.00 +0.35 31 20 57 +20
28MAY26 157.50 C 0.00 0.00 0.00 0.72 +0.26 31 0 48 0
28MAY26 160.00 C 0.00 0.00 0.00 0.52 +0.20 31 0 61 0
28MAY26 162.50 C 0.44 0.44 0.44 0.37 +0.15 31 1 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.25 +0.10 31 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.17 +0.07 31 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 78.83 +2.96 87 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.34 +2.96 83 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.86 +2.97 80 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.38 +2.98 77 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.90 +2.98 74 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.42 +3.28 71 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.63 +2.99 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 61.15 +3.00 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.67 +2.60 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 56.52 +3.32 60 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 54.03 +3.30 57 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 51.57 +3.31 55 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 49.10 +3.31 53 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 46.38 +2.78 40 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 43.85 +2.66 34 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 41.53 +2.79 41 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 39.09 +2.78 40 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 36.65 +2.76 39 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 34.23 +2.71 37 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 31.82 +2.69 36 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 29.44 +2.63 35 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 27.15 +2.92 35 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 24.51 +2.57 30 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 22.27 +2.49 30 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 20.51 +2.79 33 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 18.05 +2.29 30 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 16.09 +2.18 30 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 14.24 +2.05 30 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 12.51 +1.91 30 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 10.92 +1.75 30 0 86 0
29JUN26 135.00 C 9.49 9.49 9.49 9.39 +1.56 30 15 187 +15
29JUN26 137.50 C 0.00 0.00 0.00 8.15 +1.52 30 0 95 0
29JUN26 140.00 C 6.16 6.89 6.16 6.90 +1.29 30 17 111 +17
29JUN26 142.50 C 5.85 5.85 5.85 5.87 +1.14 30 3 183 0
29JUN26 145.00 C 5.03 5.03 4.97 4.97 +0.98 30 3 111 +3
29JUN26 147.50 C 0.00 0.00 0.00 4.23 +1.02 31 0 83 0
29JUN26 150.00 C 0.00 0.00 0.00 3.52 +0.80 31 0 77 0
29JUN26 152.50 C 0.00 0.00 0.00 2.89 +0.68 31 0 3 0
29JUN26 155.00 C 0.00 0.00 0.00 2.36 +0.58 31 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 1.92 +0.49 31 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.55 +0.45 31 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 1.20 +0.33 30 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.96 +0.27 30 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.76 +0.22 30 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 34.59 +2.80 34 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.24 +2.75 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.94 +2.70 32 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 27.69 +2.64 32 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.28 +2.58 30 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.16 +2.51 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 21.13 +2.45 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 19.18 +2.36 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 17.33 +2.27 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.58 +2.16 30 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 13.95 +2.09 30 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 12.42 +1.73 30 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 11.09 +1.73 30 0 30 0
30JUL26 137.50 C 0.00 0.00 0.00 9.75 +1.59 30 0 60 0
30JUL26 140.00 C 7.43 8.50 7.43 8.50 +1.41 30 30 60 +30
30JUL26 142.50 C 6.47 6.47 6.47 7.45 +1.30 30 15 47 +15
30JUL26 145.00 C 0.00 0.00 0.00 6.49 +1.19 30 0 31 0
30JUL26 147.50 C 0.00 0.00 0.00 5.64 +1.11 30 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 4.93 +1.08 31 0 21 0
30JUL26 152.50 C 4.07 4.07 4.07 4.23 +0.97 30 2 20 0
30JUL26 155.00 C 0.00 0.00 0.00 3.64 +0.90 31 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 3.10 +0.80 31 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 2.62 +0.76 30 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 71.91 +3.29 55 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.46 +3.28 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.01 +3.28 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.57 +3.27 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.13 +3.26 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.39 +2.57 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.97 +2.94 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.55 +2.93 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.13 +2.91 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.73 +2.91 37 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 47.33 +2.89 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.01 +2.92 36 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 42.64 +2.54 35 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 40.30 +2.51 34 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 38.00 +2.81 34 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 35.73 +2.44 33 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 33.52 +2.43 33 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 31.37 +2.40 32 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 29.23 +2.33 32 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 27.17 +2.61 32 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 24.77 +2.27 29 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 22.88 +2.19 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 21.07 +2.10 29 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 19.35 +2.01 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 17.72 +1.91 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 16.17 +1.81 29 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 14.72 +1.71 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 13.36 +1.48 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 12.10 +1.41 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 10.92 +1.31 30 0 9 0
29SEP26 142.50 C 0.00 0.00 0.00 9.83 +1.21 30 0 82 0
29SEP26 145.00 C 0.00 0.00 0.00 8.86 +1.13 30 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 7.99 +1.08 30 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 7.18 +1.00 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 6.46 +0.96 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.75 +0.88 30 0 107 0
29SEP26 157.50 C 0.00 0.00 0.00 5.10 +0.81 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.51 +0.84 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.87 +0.65 30 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 3.41 +0.59 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.99 +0.52 29 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 67.32 +3.26 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.90 +3.26 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.48 +3.25 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.07 +3.25 43 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 57.66 +3.23 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.95 +2.91 36 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 52.87 +3.20 39 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.19 +2.88 35 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 47.90 +2.92 35 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 45.49 +2.82 33 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 43.32 +3.01 34 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 40.91 +2.75 32 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 38.69 +2.72 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 36.49 +2.66 31 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 34.35 +2.39 31 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 32.28 +2.61 31 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 30.24 +2.54 31 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 28.32 +2.52 31 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 26.02 +2.04 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 24.26 +2.19 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 22.51 +2.03 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 20.92 +2.01 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 19.35 +1.90 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 17.88 +1.80 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 16.51 +1.76 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.18 +1.42 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 14.11 +1.50 29 0 37 0
30DEC26 140.00 C 0.00 0.00 0.00 12.91 +1.37 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 11.84 +1.28 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 10.86 +1.20 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 9.95 +1.12 29 0 3 0
30DEC26 150.00 C 8.85 8.85 8.85 9.17 +1.11 29 15 58 +15
30DEC26 152.50 C 0.00 0.00 0.00 8.40 +1.10 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.65 +1.04 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 6.92 +0.91 29 0 18 0
30DEC26 160.00 C 0.00 0.00 0.00 6.31 +1.05 29 0 81 0
30DEC26 162.50 C 0.00 0.00 0.00 5.55 +0.81 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.99 +0.70 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.54 +0.67 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 36.98 +2.59 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.92 +2.53 30 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.93 +2.08 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.99 +2.02 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.14 +2.00 29 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 27.32 +2.32 29 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.45 +2.12 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 23.84 +2.09 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 22.33 +2.08 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 20.83 +1.94 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.47 +1.88 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 18.17 +1.81 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.88 +1.73 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 15.65 +1.60 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 14.57 +1.54 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.54 +1.51 28 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 12.58 +1.40 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.69 +1.33 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.01 +1.41 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 10.01 +1.12 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.36 +1.16 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.63 +0.99 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.10 +1.24 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 7.51 +1.20 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 6.74 +0.91 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.19 +0.89 28 0 3 0
TOTAL CALL 559 11,179 +310
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 141 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 114 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 108 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 101 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 90 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 78 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 73 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 67 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 62 0 102 0
29APR26 110.00 P 0.06 0.06 0.06 0.01 0.00 57 1 91 -1
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 52 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 47 0 83 0
29APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 42 0 86 0
29APR26 120.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 567 0
29APR26 122.50 P 0.00 0.00 0.00 0.02 -0.05 35 0 134 0
29APR26 125.00 P 0.25 0.25 0.15 0.04 -0.15 32 22 349 +10
29APR26 127.50 P 0.28 0.28 0.28 0.11 -0.31 32 6 275 0
29APR26 130.00 P 0.52 0.52 0.42 0.29 -0.56 32 22 455 -9
29APR26 132.50 P 0.99 0.99 0.68 0.65 -0.83 32 83 759 +81
29APR26 135.00 P 2.00 2.00 1.29 1.25 -1.35 32 58 251 -7
29APR26 137.50 P 2.95 2.97 2.15 2.25 -1.64 33 245 327 -18
29APR26 140.00 P 3.38 3.85 3.38 3.51 -2.11 32 54 315 0
29APR26 142.50 P 5.24 5.24 5.24 5.24 -2.30 33 9 115 +9
29APR26 145.00 P 0.00 0.00 0.00 7.15 -2.56 32 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 9.35 -2.68 32 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 11.69 -2.75 32 0 2 0
29APR26 152.50 P 0.00 0.00 0.00 14.12 -2.79 32 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 16.60 -2.80 0 0 2 0
29APR26 157.50 P 0.00 0.00 0.00 19.10 -2.80 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 21.60 -2.80 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 24.10 -3.23 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 26.86 -2.97 71 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 29.36 -2.96 75 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.05 -0.03 32 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.08 -0.06 31 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.14 -0.11 31 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.26 -0.15 31 0 71 0
28MAY26 120.00 P 0.79 0.79 0.68 0.42 -0.24 31 52 417 +50
28MAY26 122.50 P 0.00 0.00 0.00 0.67 -0.34 31 0 86 0
28MAY26 125.00 P 1.17 1.17 1.17 1.02 -0.47 31 5 165 0
28MAY26 127.50 P 0.00 0.00 0.00 1.50 -0.62 31 0 67 0
28MAY26 130.00 P 2.60 2.60 2.25 2.12 -0.80 31 27 150 +9
28MAY26 132.50 P 3.00 3.00 3.00 2.75 -1.10 30 2 112 +2
28MAY26 135.00 P 4.00 4.00 3.78 3.82 -1.16 31 12 76 +9
28MAY26 137.50 P 5.72 5.72 4.93 4.93 -1.15 31 16 73 +1
28MAY26 140.00 P 7.02 7.02 7.02 6.14 -1.64 30 1 32 0
28MAY26 142.50 P 0.00 0.00 0.00 7.65 -1.81 31 0 42 0
28MAY26 145.00 P 0.00 0.00 0.00 9.34 -1.95 31 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 11.14 -2.11 31 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 13.07 -2.26 31 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 15.14 -2.38 31 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 17.31 -2.48 31 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 19.56 -2.57 31 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 21.88 -3.04 31 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 24.25 -3.38 31 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 26.89 -3.18 36 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 29.37 -3.20 38 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 25 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 99 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 43 0 113 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 41 0 56 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 66 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 35 0 113 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 33 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.07 -0.03 31 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.11 -0.05 31 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.17 -0.08 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.27 -0.11 30 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.41 -0.16 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.59 -0.26 30 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.87 -0.33 31 0 47 0
29JUN26 120.00 P 0.00 0.00 0.00 1.23 -0.41 31 0 46 0
29JUN26 122.50 P 1.88 1.88 1.88 1.67 -0.51 31 15 117 0
29JUN26 125.00 P 2.72 2.72 2.72 2.21 -0.62 31 15 132 +15
29JUN26 127.50 P 2.92 2.92 2.92 2.86 -0.79 31 15 92 0
29JUN26 130.00 P 4.52 4.52 4.52 3.67 -0.85 31 1 571 +1
29JUN26 132.50 P 0.00 0.00 0.00 4.52 -1.01 31 0 47 0
29JUN26 135.00 P 5.44 5.49 5.44 5.50 -1.18 30 3 122 +3
29JUN26 137.50 P 6.64 6.64 6.64 6.65 -1.27 30 15 120 0
29JUN26 140.00 P 0.00 0.00 0.00 8.01 -1.44 30 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 9.53 -1.51 31 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 10.98 -1.78 30 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 12.67 -1.90 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 14.44 -2.06 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 16.37 -2.16 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 18.37 -2.24 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 20.44 -2.82 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 22.61 -2.89 30 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 24.82 -2.81 30 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 27.39 -2.68 33 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 29.63 -2.94 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.30 -0.06 30 0 7 0
30JUL26 107.50 P 0.00 0.00 0.00 0.43 -0.10 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.61 -0.13 30 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 0.85 -0.16 30 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.15 -0.25 30 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 1.55 -0.31 30 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 2.03 -0.35 30 0 16 0
30JUL26 122.50 P 0.00 0.00 0.00 2.58 -0.45 30 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 3.24 -0.56 31 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 4.02 -0.62 31 0 17 0
30JUL26 130.00 P 0.00 0.00 0.00 4.87 -0.79 31 0 8 0
30JUL26 132.50 P 0.00 0.00 0.00 5.78 -0.96 30 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 6.80 -1.10 30 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 7.95 -1.01 30 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 9.23 -1.39 30 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 10.63 -1.67 30 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 12.22 -1.52 30 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 13.86 -1.65 30 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 15.63 -1.72 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 17.42 -1.87 30 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 19.35 -2.60 30 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 21.31 -2.68 30 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 23.39 -2.75 30 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.10 -0.04 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.15 -0.06 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.23 -0.06 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.32 -0.10 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.44 -0.13 29 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.61 -0.15 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.80 -0.22 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.06 -0.26 29 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.37 -0.31 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.73 -0.39 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.18 -0.43 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.67 -0.65 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.38 -0.60 30 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 4.04 -0.76 30 0 10 0
29SEP26 125.00 P 5.50 5.50 5.50 4.86 -0.78 30 15 30 +15
29SEP26 127.50 P 0.00 0.00 0.00 5.70 -0.81 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 6.64 -0.86 30 0 14 0
29SEP26 132.50 P 0.00 0.00 0.00 7.64 -0.95 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 8.70 -1.09 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 9.90 -1.20 30 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 11.20 -1.33 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 12.62 -1.43 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 14.15 -1.52 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 15.71 -1.66 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 17.31 -1.84 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 19.09 -2.23 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 20.88 -2.37 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 22.77 -2.46 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 24.71 -2.18 29 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 26.98 -2.35 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 29.04 -2.42 31 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.14 -2.12 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 -0.02 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.17 -0.04 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.24 -0.05 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.33 -0.08 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.45 -0.09 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.60 -0.13 29 0 87 0
30DEC26 95.00 P 1.28 1.28 1.10 0.80 -0.14 29 100 112 +52
30DEC26 97.50 P 0.00 0.00 0.00 1.01 -0.19 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.27 -0.24 29 0 39 0
30DEC26 102.50 P 0.00 0.00 0.00 1.60 -0.28 29 0 65 0
30DEC26 105.00 P 0.00 0.00 0.00 1.97 -0.34 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.41 -0.39 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.90 -0.45 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.47 -0.53 29 0 9 0
30DEC26 115.00 P 4.90 4.90 4.90 4.11 -0.57 29 40 13 -40
30DEC26 117.50 P 0.00 0.00 0.00 4.79 -0.86 29 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 5.77 -0.73 29 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 6.46 -0.78 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 7.48 -0.77 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 8.45 -0.85 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.52 -0.91 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 10.48 -1.18 28 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 11.82 -1.14 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.13 -1.22 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 14.52 -1.30 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 15.99 -1.38 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.53 -1.46 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.10 -1.95 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 20.84 -1.95 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 22.48 -2.07 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 24.40 -2.05 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.26 -2.12 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.18 -2.17 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 30.15 -2.22 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.14 -2.28 29 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 34.19 -2.32 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.84 -0.32 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.34 -0.39 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.94 -0.44 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.73 -0.47 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.28 -0.58 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.09 -0.80 28 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 7.11 -0.72 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 7.98 -0.82 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.92 -0.89 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.84 -1.06 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.18 -0.89 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.18 -1.13 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.42 -1.21 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 14.78 -1.25 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.17 -1.33 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 17.63 -1.40 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 19.02 -1.62 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.75 -1.34 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.30 -1.51 28 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 24.05 -1.53 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 25.82 -1.56 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.63 -1.63 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.50 -1.67 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.40 -1.73 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.34 -1.78 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.34 -1.81 29 0 0 0
TOTAL PUT 834 12,055 +182
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$ 3.18
29APR26 2.00 C 0.00 0.00 0.00 1.18 +0.09 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.08 +0.09 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.98 +0.09 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.88 +0.09 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.78 +0.09 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.68 +0.09 0 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.59 +0.10 85 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.49 +0.09 72 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.40 +0.10 72 0 20 0
29APR26 2.90 C 0.00 0.00 0.00 0.30 +0.08 57 0 55 0
29APR26 3.00 C 0.00 0.00 0.00 0.21 +0.07 50 0 138 0
29APR26 3.10 C 0.11 0.16 0.10 0.14 +0.05 50 21 375 0
29APR26 3.20 C 0.05 0.10 0.05 0.09 +0.04 52 82 511 -50
29APR26 3.30 C 0.05 0.06 0.05 0.05 +0.02 51 100 169 +24
29APR26 3.40 C 0.00 0.00 0.00 0.03 +0.01 54 0 275 0
29APR26 3.50 C 0.01 0.01 0.01 0.01 0.00 48 40 329 0
29APR26 3.60 C 0.01 0.01 0.01 0.01 0.00 58 2 144 -2
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 93 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 101 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 108 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 129 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 1.19 +0.09 73 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 1.09 +0.10 66 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.99 +0.10 59 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.89 +0.09 52 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.80 +0.10 58 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.69 +0.08 40 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.60 +0.08 44 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.52 +0.08 49 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.42 +0.06 41 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.35 +0.06 43 0 145 0
28MAY26 3.00 C 0.27 0.27 0.27 0.28 +0.06 43 1 89 -1
28MAY26 3.10 C 0.18 0.18 0.18 0.22 +0.05 43 3 21 +3
28MAY26 3.20 C 0.14 0.18 0.14 0.18 +0.05 46 12 225 0
28MAY26 3.30 C 0.14 0.14 0.14 0.13 +0.03 43 20 653 0
28MAY26 3.40 C 0.09 0.09 0.09 0.10 +0.03 44 6 916 -1
28MAY26 3.50 C 0.08 0.08 0.08 0.08 +0.02 46 1 475 +1
28MAY26 3.60 C 0.00 0.00 0.00 0.06 +0.02 47 0 540 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 +0.01 45 0 66 0
28MAY26 3.80 C 0.03 0.03 0.03 0.03 +0.01 46 4 32 +4
28MAY26 3.90 C 0.02 0.02 0.02 0.02 +0.01 46 20 122 +20
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.48 +0.09 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.43 +0.09 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.38 +0.09 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.34 +0.10 64 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.29 +0.10 61 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.24 +0.10 58 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.19 +0.09 55 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 1.09 +0.09 50 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.99 +0.09 44 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.90 +0.09 49 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.80 +0.08 43 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.71 +0.08 44 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.63 +0.08 46 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.55 +0.08 46 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.48 +0.08 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.42 +0.08 48 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.34 +0.06 44 0 26 0
29JUN26 3.10 C 0.00 0.00 0.00 0.29 +0.06 45 0 21 0
29JUN26 3.20 C 0.00 0.00 0.00 0.24 +0.05 44 0 14 0
29JUN26 3.30 C 0.00 0.00 0.00 0.20 +0.04 45 0 194 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 +0.04 46 0 794 0
29JUN26 3.50 C 0.00 0.00 0.00 0.14 +0.04 46 0 1,173 0
29JUN26 3.60 C 0.00 0.00 0.00 0.11 +0.03 45 0 232 0
29JUN26 3.70 C 0.00 0.00 0.00 0.09 +0.02 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.07 +0.02 45 0 175 0
29JUN26 3.90 C 0.00 0.00 0.00 0.06 +0.02 46 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 +0.02 47 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 +0.02 47 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 +0.01 45 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.20 +0.10 55 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 1.10 +0.09 50 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 1.01 +0.09 50 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.91 +0.08 45 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.83 +0.09 48 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.74 +0.08 45 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.66 +0.08 45 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.60 +0.08 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.53 +0.08 47 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.46 +0.08 46 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.39 +0.06 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.34 +0.04 44 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.30 +0.04 46 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.26 +0.04 46 0 15 0
30JUL26 3.40 C 0.00 0.00 0.00 0.22 +0.03 45 0 0 0
30JUL26 3.50 C 0.19 0.19 0.19 0.19 +0.03 46 1 4 +1
30JUL26 3.60 C 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.14 +0.03 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.12 +0.02 47 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.10 +0.02 46 0 0 0
30JUL26 4.00 C 0.09 0.09 0.09 0.08 +0.01 46 2 4 +2
29SEP26 2.00 C 0.00 0.00 0.00 1.23 +0.11 53 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 1.13 +0.10 49 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.05 +0.10 50 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.97 +0.10 50 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.88 +0.09 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.80 +0.08 46 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.73 +0.08 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.66 +0.08 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.59 +0.07 45 0 6 0
29SEP26 2.90 C 0.00 0.00 0.00 0.53 +0.06 45 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 +0.07 47 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.43 +0.05 45 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.39 +0.05 46 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.35 +0.05 46 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.32 +0.05 47 0 643 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 +0.04 47 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.26 +0.04 48 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 +0.02 46 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.21 +0.03 48 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.19 +0.03 49 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.16 +0.02 47 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 +0.03 49 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 +0.02 48 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.11 +0.01 47 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 +0.01 48 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 +0.02 48 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 +0.02 48 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 +0.02 48 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 +0.02 47 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.25 +0.10 45 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 1.16 +0.09 44 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 1.08 +0.09 44 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.01 +0.09 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.93 +0.08 44 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.86 +0.08 44 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 +0.08 45 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.74 +0.08 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 +0.07 45 0 2 0
30DEC26 2.90 C 0.58 0.58 0.58 0.63 +0.07 45 1 5 +1
30DEC26 3.00 C 0.00 0.00 0.00 0.58 +0.07 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 +0.07 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 +0.04 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.44 +0.04 44 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.42 +0.05 46 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.39 +0.05 47 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.36 +0.05 47 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.33 +0.05 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.30 +0.05 47 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 +0.04 46 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 +0.04 47 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 +0.04 47 0 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 +0.04 47 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 +0.03 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 +0.03 47 0 215 0
30DEC26 4.60 C 0.16 0.16 0.16 0.14 +0.02 46 3 227 +3
30MAR27 2.00 C 0.00 0.00 0.00 1.29 +0.10 45 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.21 +0.09 45 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.14 +0.09 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.06 +0.08 44 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 +0.08 45 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.93 +0.07 45 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 +0.07 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 +0.08 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.76 +0.07 45 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.71 +0.06 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.67 +0.07 46 0 5 0
30MAR27 3.10 C 0.59 0.59 0.59 0.63 +0.07 46 10 10 +10
30MAR27 3.20 C 0.00 0.00 0.00 0.58 +0.07 46 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.53 +0.04 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.50 +0.04 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.48 +0.06 47 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.45 +0.06 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.41 +0.04 46 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.38 +0.04 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.36 +0.04 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 +0.04 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 +0.04 47 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.28 +0.03 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 +0.04 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 +0.04 46 0 550 0
TOTAL CALL 329 15,293 +15
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 145 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 130 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 116 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 88 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 74 0 532 0
29APR26 2.80 P 0.01 0.01 0.01 0.01 -0.01 61 1 662 -1
29APR26 2.90 P 0.02 0.02 0.01 0.02 -0.01 59 62 619 -1
29APR26 3.00 P 0.03 0.03 0.03 0.03 -0.03 51 10 837 -10
29APR26 3.10 P 0.09 0.09 0.05 0.07 -0.04 56 65 2,400 -5
29APR26 3.20 P 0.15 0.15 0.10 0.12 -0.04 58 18 298 -18
29APR26 3.30 P 0.16 0.16 0.16 0.17 -0.07 52 10 146 -10
29APR26 3.40 P 0.00 0.00 0.00 0.24 -0.09 47 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.32 -0.10 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.42 -0.10 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.53 -0.09 69 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.63 -0.09 78 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.73 -0.09 87 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.83 -0.09 96 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.93 -0.09 103 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.03 -0.09 111 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.12 -0.10 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.22 -0.10 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.33 -0.09 132 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.43 -0.09 139 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 -0.01 47 0 259 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 -0.01 48 0 75 0
28MAY26 2.70 P 0.03 0.03 0.03 0.03 -0.02 47 15 85 0
28MAY26 2.80 P 0.00 0.00 0.00 0.05 -0.02 47 0 165 0
28MAY26 2.90 P 0.07 0.07 0.07 0.07 -0.03 46 5 529 -5
28MAY26 3.00 P 0.10 0.10 0.10 0.10 -0.03 45 20 310 +20
28MAY26 3.10 P 0.00 0.00 0.00 0.14 -0.05 45 0 95 0
28MAY26 3.20 P 0.22 0.22 0.18 0.19 -0.06 45 19 44 +19
28MAY26 3.30 P 0.00 0.00 0.00 0.25 -0.07 45 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.32 -0.07 46 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.39 -0.08 45 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.47 -0.09 46 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.57 -0.07 51 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.65 -0.09 49 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.74 -0.08 49 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.84 -0.08 53 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 0.93 -0.09 51 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.03 -0.09 55 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.13 -0.09 58 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.23 -0.09 62 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.33 -0.09 65 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.43 -0.09 68 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 75 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 -0.01 44 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 -0.01 46 0 4 0
29JUN26 2.50 P 0.03 0.03 0.03 0.03 -0.01 45 225 280 +224
29JUN26 2.60 P 0.00 0.00 0.00 0.05 -0.01 47 0 116 0
29JUN26 2.70 P 0.06 0.06 0.06 0.07 -0.02 46 1 154 +1
29JUN26 2.80 P 0.09 0.09 0.09 0.09 -0.02 45 8 167 +8
29JUN26 2.90 P 0.00 0.00 0.00 0.12 -0.03 44 0 160 0
29JUN26 3.00 P 0.00 0.00 0.00 0.16 -0.04 44 0 203 0
29JUN26 3.10 P 0.00 0.00 0.00 0.21 -0.04 45 0 7,830 0
29JUN26 3.20 P 0.00 0.00 0.00 0.26 -0.05 45 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.32 -0.06 46 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.38 -0.07 45 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.45 -0.07 45 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.53 -0.07 46 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.61 -0.08 46 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.69 -0.08 46 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.78 -0.08 48 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.87 -0.08 48 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 0.96 -0.09 49 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.05 -0.09 48 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.15 -0.09 51 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.24 -0.09 49 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.34 -0.09 52 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.43 -0.10 49 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.53 -0.09 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.63 -0.09 54 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.73 -0.09 56 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 50 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 0.02 0.00 47 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 25 0
30JUL26 2.60 P 0.00 0.00 0.00 0.08 -0.02 47 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.13 -0.03 45 0 65 0
30JUL26 2.90 P 0.00 0.00 0.00 0.16 -0.04 44 0 320 0
30JUL26 3.00 P 0.00 0.00 0.00 0.20 -0.05 44 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.25 -0.05 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.31 -0.05 45 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.37 -0.04 46 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.43 -0.06 45 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.51 -0.06 47 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.57 -0.07 45 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.64 -0.08 45 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.72 -0.08 45 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.81 -0.08 46 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.89 -0.09 46 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 -0.01 48 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 -0.01 49 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 -0.02 48 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.14 -0.02 48 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.17 -0.02 47 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.21 -0.02 47 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.25 -0.03 47 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.29 -0.04 46 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.35 -0.05 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.41 -0.03 48 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.47 -0.05 49 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.53 -0.06 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.60 -0.06 49 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.67 -0.07 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.75 -0.06 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.82 -0.07 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.90 -0.08 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.99 -0.07 52 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.06 -0.09 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.15 -0.09 52 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.24 -0.09 52 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.33 -0.08 53 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.42 -0.08 54 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.51 -0.09 54 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.60 -0.09 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.69 -0.09 54 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.78 -0.09 54 0 180 0
30DEC26 2.00 P 0.06 0.06 0.06 0.05 -0.01 46 225 225 +224
30DEC26 2.10 P 0.00 0.00 0.00 0.07 -0.01 47 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 -0.01 47 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 -0.02 46 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.14 -0.01 47 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.17 -0.01 47 0 265 0
30DEC26 2.60 P 0.21 0.21 0.21 0.21 -0.01 47 100 393 -100
30DEC26 2.70 P 0.00 0.00 0.00 0.24 -0.02 46 0 195 0
30DEC26 2.80 P 0.00 0.00 0.00 0.28 -0.03 46 0 256 0
30DEC26 2.90 P 0.00 0.00 0.00 0.32 -0.03 46 0 137 0
30DEC26 3.00 P 0.40 0.40 0.38 0.38 -0.03 47 30 172 -10
30DEC26 3.10 P 0.43 0.43 0.43 0.42 -0.05 46 10 134 -10
30DEC26 3.20 P 0.00 0.00 0.00 0.49 -0.04 47 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.55 -0.04 47 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.61 -0.05 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.68 -0.05 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.75 -0.05 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.82 -0.06 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.90 -0.05 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.97 -0.06 48 0 0 0
30DEC26 4.00 P 1.07 1.07 1.07 1.05 -0.07 49 1 10 -1
30DEC26 4.10 P 0.00 0.00 0.00 1.13 -0.07 49 0 5 0
30DEC26 4.20 P 1.27 1.27 1.27 1.22 -0.06 50 1 99 -1
30DEC26 4.30 P 0.00 0.00 0.00 1.30 -0.07 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.39 -0.07 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.47 -0.08 51 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.56 -0.08 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 6 0
30MAR27 2.10 P 0.00 0.00 0.00 0.10 -0.02 46 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.13 -0.02 47 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.16 -0.01 47 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.19 -0.01 47 0 130 0
30MAR27 2.50 P 0.00 0.00 0.00 0.22 -0.01 46 0 107 0
30MAR27 2.60 P 0.00 0.00 0.00 0.25 -0.03 45 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.29 -0.03 45 0 125 0
30MAR27 2.80 P 0.00 0.00 0.00 0.35 -0.03 47 0 211 0
30MAR27 2.90 P 0.38 0.38 0.38 0.39 -0.04 46 100 177 +100
30MAR27 3.00 P 0.00 0.00 0.00 0.44 -0.03 46 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.49 -0.04 46 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.56 -0.03 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.61 -0.06 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.67 -0.07 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.74 -0.07 47 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.82 -0.06 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.89 -0.06 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.96 -0.06 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.04 -0.06 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.11 -0.07 48 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.19 -0.07 48 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.27 -0.07 49 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.35 -0.08 49 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.44 -0.07 49 0 10 0
TOTAL PUT 926 27,684 +424
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$ 50.15
29APR26 38.00 C 0.00 0.00 0.00 12.20 +1.00 86 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.20 +1.00 79 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.20 +1.00 72 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.17 +0.97 0 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.17 +0.97 0 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.17 +0.96 0 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 6.17 +0.95 0 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.18 +0.94 31 0 40 0
29APR26 46.00 C 0.00 0.00 0.00 4.19 +0.98 28 0 31 0
29APR26 47.00 C 0.00 0.00 0.00 3.24 +0.85 29 0 82 0
29APR26 48.00 C 0.00 0.00 0.00 2.29 +0.61 25 0 101 0
29APR26 49.00 C 1.68 1.68 1.68 1.54 +0.49 28 19 167 +9
29APR26 50.00 C 0.95 1.07 0.95 0.95 +0.33 29 34 365 +13
29APR26 52.50 C 0.26 0.26 0.20 0.18 +0.07 29 41 262 +40
29APR26 55.00 C 0.06 0.06 0.06 0.02 0.00 30 27 111 -4
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 39 0 230 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 356 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 391 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 68 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 85 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 93 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 100 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.34 +1.06 49 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.20 +0.91 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.28 +0.95 34 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 9.42 +0.92 42 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.32 +0.92 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.37 +0.89 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.45 +0.84 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 5.58 +0.80 31 0 83 0
28MAY26 46.00 C 0.00 0.00 0.00 4.75 +0.73 31 0 108 0
28MAY26 47.00 C 0.00 0.00 0.00 3.98 +0.71 31 0 46 0
28MAY26 48.00 C 0.00 0.00 0.00 3.26 +0.54 30 0 116 0
28MAY26 49.00 C 0.00 0.00 0.00 2.62 +0.49 30 0 92 0
28MAY26 50.00 C 2.25 2.42 2.08 2.07 +0.41 30 66 140 -29
28MAY26 52.50 C 1.25 1.25 1.14 1.08 +0.24 30 16 279 -7
28MAY26 55.00 C 0.60 0.60 0.52 0.52 +0.14 31 48 90 +39
28MAY26 57.50 C 0.00 0.00 0.00 0.23 +0.07 31 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 12.36 +1.05 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 11.39 +1.10 41 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.43 +1.10 40 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 9.48 +0.78 38 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.43 +0.88 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.53 +0.85 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.66 +0.79 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.84 +0.73 32 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 5.09 +0.69 33 0 105 0
29JUN26 47.00 C 0.00 0.00 0.00 4.39 +0.65 33 0 196 0
29JUN26 48.00 C 3.71 3.71 3.71 3.67 +0.52 32 11 265 0
29JUN26 49.00 C 0.00 0.00 0.00 3.09 +0.45 32 0 226 0
29JUN26 50.00 C 0.00 0.00 0.00 2.59 +0.39 32 0 46 0
29JUN26 52.50 C 1.71 1.71 1.71 1.63 +0.26 32 2 71 0
29JUN26 55.00 C 0.98 0.98 0.98 0.99 +0.18 33 10 90 0
29JUN26 57.50 C 0.00 0.00 0.00 0.57 +0.12 33 0 152 0
29JUN26 60.00 C 0.37 0.37 0.37 0.31 +0.06 33 1 611 +1
29JUN26 62.50 C 0.00 0.00 0.00 0.16 +0.03 33 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.08 +0.01 33 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 0.00 33 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 0.00 33 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 33 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.39 +1.08 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.44 +0.91 39 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.51 +0.90 38 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.60 +0.88 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.58 +0.84 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.73 +0.79 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.93 +0.74 34 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.18 +0.71 33 0 16 0
30JUL26 46.00 C 0.00 0.00 0.00 5.48 +0.65 34 0 79 0
30JUL26 47.00 C 0.00 0.00 0.00 4.83 +0.63 33 0 76 0
30JUL26 48.00 C 0.00 0.00 0.00 4.20 +0.52 33 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 3.66 +0.46 33 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 3.19 +0.41 33 0 36 0
30JUL26 52.50 C 0.00 0.00 0.00 2.24 +0.31 34 0 77 0
30JUL26 55.00 C 0.00 0.00 0.00 1.55 +0.23 34 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 1.04 +0.18 34 0 3 0
30JUL26 60.00 C 0.00 0.00 0.00 0.67 +0.12 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.42 +0.07 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.26 +0.04 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.16 +0.03 34 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.55 +0.80 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 11.65 +0.77 37 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.79 +0.76 37 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.96 +0.74 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.29 +0.84 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.60 +0.69 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.91 +0.63 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 7.30 +0.61 38 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 6.70 +0.57 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.15 +0.69 38 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.47 +0.50 36 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 4.99 +0.44 36 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 4.57 +0.43 36 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 3.62 +0.36 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.84 +0.29 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 2.20 +0.23 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.68 +0.17 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 1.29 +0.15 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.98 +0.12 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.74 +0.08 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.55 +0.06 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.42 +0.06 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.33 +0.04 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.24 +0.03 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 0.00 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.82 +0.97 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.00 +0.86 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.22 +0.77 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.49 +0.67 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.86 +0.67 34 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 9.52 +0.91 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.92 +0.87 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.35 +0.62 36 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 7.78 +0.55 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 7.29 +0.75 36 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 6.59 +0.52 35 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 6.12 +0.46 35 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 5.72 +0.46 35 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 4.75 +0.38 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.94 +0.35 36 0 0 0
30DEC26 57.50 C 3.12 3.12 3.12 3.25 +0.31 36 3 18 +3
30DEC26 60.00 C 0.00 0.00 0.00 2.66 +0.24 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.16 +0.20 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.77 +0.18 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.43 +0.14 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.16 +0.10 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.97 +0.10 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.77 +0.08 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.63 +0.06 36 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.51 +0.05 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.42 +0.05 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.33 +0.04 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.21 +0.03 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.36 +0.78 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.68 +0.76 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.04 +0.74 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 11.42 +0.73 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.81 +0.70 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.24 +0.67 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.70 +0.67 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 9.16 +0.65 35 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 8.65 +0.61 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 8.18 +0.60 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.72 +0.61 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.25 +0.53 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 6.86 +0.53 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 5.88 +0.47 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.07 +0.46 36 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 4.33 +0.38 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.70 +0.36 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 3.16 +0.31 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.67 +0.27 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 2.29 +0.25 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.92 +0.15 36 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 1.69 +0.19 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.42 +0.16 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 1.21 +0.15 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.02 +0.14 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.86 +0.10 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.73 +0.08 37 0 0 0
TOTAL CALL 278 10,783 +65
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 75 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 89 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 99 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 38 0 69 0
29APR26 45.00 P 0.05 0.05 0.05 0.01 -0.03 32 1 127 -1
29APR26 46.00 P 0.09 0.09 0.09 0.03 -0.07 32 1 119 -1
29APR26 47.00 P 0.14 0.14 0.14 0.07 -0.17 30 1 262 -1
29APR26 48.00 P 0.33 0.33 0.24 0.19 -0.30 30 138 429 +70
29APR26 49.00 P 0.43 0.54 0.43 0.43 -0.47 30 38 207 +33
29APR26 50.00 P 0.92 0.94 0.92 0.83 -0.62 30 37 425 +1
29APR26 52.50 P 2.69 2.69 2.69 2.59 -0.86 34 15 181 +15
29APR26 55.00 P 5.04 5.04 4.66 5.00 -0.82 47 31 31 +31
29APR26 57.50 P 0.00 0.00 0.00 7.35 -0.97 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 9.88 -1.05 61 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.40 -1.13 77 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 14.88 -1.14 83 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 17.35 -1.09 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.85 -1.13 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.35 -1.17 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.85 -1.17 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 27.35 -1.13 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 29.85 -0.97 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 32.35 -0.97 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 34.92 -0.98 166 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 37.36 -1.13 148 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 12 0
28MAY26 40.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 68 0
28MAY26 41.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 47 0
28MAY26 42.00 P 0.00 0.00 0.00 0.07 -0.05 31 0 31 0
28MAY26 43.00 P 0.24 0.24 0.24 0.12 -0.09 31 6 48 -6
28MAY26 44.00 P 0.31 0.32 0.31 0.20 -0.13 31 10 81 -8
28MAY26 45.00 P 0.40 0.40 0.40 0.33 -0.18 31 1 120 0
28MAY26 46.00 P 0.00 0.00 0.00 0.51 -0.24 31 0 114 0
28MAY26 47.00 P 0.87 0.87 0.80 0.75 -0.31 31 10 113 +1
28MAY26 48.00 P 1.03 1.03 1.03 1.06 -0.39 31 2 369 +2
28MAY26 49.00 P 0.00 0.00 0.00 1.45 -0.44 32 0 219 0
28MAY26 50.00 P 2.00 2.02 1.83 1.92 -0.48 32 20 309 +20
28MAY26 52.50 P 3.44 3.44 3.44 3.43 -0.65 32 15 121 -15
28MAY26 55.00 P 0.00 0.00 0.00 5.39 -0.72 33 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 7.48 -0.95 31 0 5 0
28MAY26 60.00 P 0.00 0.00 0.00 9.95 -1.14 36 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.40 -1.19 39 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.88 -1.21 43 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.49 -1.10 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.92 -1.06 57 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.35 -1.17 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.99 -1.03 72 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 27.35 -1.13 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 29.85 -1.03 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 32.50 -0.88 86 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 34.92 -0.98 83 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 37.37 -1.12 80 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.09 -0.05 33 0 10 0
29JUN26 39.00 P 0.00 0.00 0.00 0.14 -0.07 33 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.22 -0.10 33 0 63 0
29JUN26 41.00 P 0.48 0.48 0.48 0.31 -0.15 32 30 45 +28
29JUN26 42.00 P 0.00 0.00 0.00 0.46 -0.18 33 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.65 -0.21 33 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.87 -0.26 33 0 38 0
29JUN26 45.00 P 1.19 1.19 1.19 1.14 -0.32 33 1 124 +1
29JUN26 46.00 P 1.52 1.55 1.52 1.47 -0.38 33 14 85 +8
29JUN26 47.00 P 1.96 1.96 1.96 1.86 -0.42 33 2 298 0
29JUN26 48.00 P 0.00 0.00 0.00 2.31 -0.45 33 0 209 0
29JUN26 49.00 P 0.00 0.00 0.00 2.80 -0.50 33 0 86 0
29JUN26 50.00 P 3.25 3.25 3.25 3.35 -0.55 33 15 139 +15
29JUN26 52.50 P 0.00 0.00 0.00 4.98 -0.66 34 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 6.89 -0.68 34 0 45 0
29JUN26 57.50 P 8.98 8.98 8.98 9.15 -0.77 38 2 47 -2
29JUN26 60.00 P 0.00 0.00 0.00 11.25 -0.84 35 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 13.60 -0.92 36 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 16.02 -1.05 38 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 18.47 -1.02 39 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 20.94 -1.15 41 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 23.45 -0.89 46 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.82 -1.01 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.42 -0.91 51 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.91 -0.89 54 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.40 -0.90 56 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.89 -0.90 59 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.38 -0.87 61 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 40.87 -0.84 63 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.24 -0.99 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 45.74 -1.02 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.25 -0.09 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.34 -0.11 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.48 -0.12 34 0 64 0
30JUL26 41.00 P 0.00 0.00 0.00 0.64 -0.18 34 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 0.84 -0.21 34 0 51 0
30JUL26 43.00 P 0.00 0.00 0.00 1.08 -0.24 34 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 1.35 -0.30 34 0 72 0
30JUL26 45.00 P 0.00 0.00 0.00 1.68 -0.34 34 0 34 0
30JUL26 46.00 P 0.00 0.00 0.00 2.05 -0.37 34 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 2.47 -0.38 34 0 75 0
30JUL26 48.00 P 0.00 0.00 0.00 2.92 -0.42 34 0 54 0
30JUL26 49.00 P 0.00 0.00 0.00 3.41 -0.46 34 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 3.95 -0.51 34 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 5.53 -0.61 34 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 7.36 -0.64 35 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 9.27 -0.73 34 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 11.50 -0.66 35 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 13.70 -0.82 34 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 16.05 -1.05 34 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 18.47 -1.07 34 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.94 -1.15 36 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.83 -0.17 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.03 -0.18 38 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.24 -0.24 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 1.51 -0.29 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.83 -0.31 38 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.18 -0.31 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.53 -0.36 38 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 2.94 -0.38 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.36 -0.42 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 3.83 -0.46 39 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 4.34 -0.47 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 4.85 -0.55 39 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.44 -0.55 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 7.00 -0.63 39 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 8.74 -0.70 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 10.64 -0.77 40 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 12.68 -0.83 41 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 14.85 -0.85 42 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 17.11 -0.89 44 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 19.45 -0.92 45 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 21.84 -0.95 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.29 -0.92 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.78 -0.84 53 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.22 -0.82 55 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.65 -0.94 56 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.08 -0.94 58 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.53 -0.84 59 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 38.99 -0.95 61 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 41.44 -0.85 62 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 43.90 -0.85 64 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 46.36 -0.93 65 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.38 -0.20 36 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 1.64 -0.21 36 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 1.91 -0.23 36 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.20 -0.36 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.62 -0.29 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 2.98 -0.33 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.39 -0.36 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 3.82 -0.36 37 0 32 0
30DEC26 46.00 P 0.00 0.00 0.00 4.25 -0.44 37 0 0 0
30DEC26 47.00 P 5.08 5.08 5.08 4.76 -0.44 37 3 49 +3
30DEC26 48.00 P 0.00 0.00 0.00 5.28 -0.44 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.80 -0.52 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 6.40 -0.51 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 7.93 -0.60 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 9.62 -0.65 38 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 11.47 -0.68 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 13.42 -0.76 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.47 -0.81 40 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 17.65 -0.83 41 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 19.89 -0.87 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.20 -0.89 43 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 24.58 -0.91 44 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 26.99 -0.91 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.42 -0.87 48 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 31.80 -1.09 49 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.21 -0.89 50 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 36.63 -0.89 51 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.06 -0.90 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.50 -1.19 53 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 43.95 -1.18 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.01 -0.22 37 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.29 -0.26 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.61 -0.30 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 2.96 -0.31 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.41 -0.26 38 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 3.82 -0.28 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.26 -0.28 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 4.70 -0.32 38 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 5.18 -0.35 38 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 5.70 -0.36 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.22 -0.36 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 6.75 -0.43 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 7.35 -0.44 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 8.86 -0.51 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.56 -0.52 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.34 -0.60 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.23 -0.64 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.24 -0.68 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 18.30 -0.74 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.48 -0.77 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.70 -0.81 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.00 -0.75 43 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.33 -0.83 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 29.65 -0.82 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 31.99 -0.90 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 34.36 -0.83 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 36.75 -0.84 47 0 0 0
TOTAL PUT 393 10,321 +194
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$ 60.10
24APR26 44.00 C 0.00 0.00 0.00 16.20 +0.39 180 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 15.20 +0.39 169 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 14.20 +0.40 158 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 13.20 +0.39 147 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 12.20 +0.40 136 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 11.20 +0.39 125 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 10.20 +0.38 115 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 7.71 +0.37 91 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 5.25 +0.31 70 0 1 0
24APR26 57.50 C 0.00 0.00 0.00 2.95 +0.28 57 0 36 0
24APR26 60.00 C 1.00 1.33 1.00 1.21 +0.01 53 196 72 -35
24APR26 62.50 C 0.34 0.50 0.34 0.33 -0.08 51 63 132 +25
24APR26 65.00 C 0.14 0.17 0.12 0.06 -0.04 52 34 139 -14
24APR26 67.50 C 0.07 0.09 0.06 0.01 -0.01 54 20 64 +12
24APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 42 0
24APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 82 0 5 0
24APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
24APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 19.23 +0.38 135 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.24 +0.43 130 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 17.27 +0.42 127 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 16.22 +0.41 111 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.25 +0.42 109 0 18 0
29APR26 46.00 C 0.00 0.00 0.00 14.25 +0.42 102 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 13.24 +0.40 94 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 12.26 +0.46 90 0 68 0
29APR26 49.00 C 0.00 0.00 0.00 11.24 +0.41 80 0 76 0
29APR26 50.00 C 0.00 0.00 0.00 10.25 +0.37 75 0 167 0
29APR26 52.50 C 0.00 0.00 0.00 7.79 +0.31 62 0 112 0
29APR26 55.00 C 4.80 4.80 4.80 5.41 +0.16 52 10 365 -10
29APR26 57.50 C 3.36 3.36 3.36 3.29 +0.25 47 5 393 0
29APR26 60.00 C 1.48 1.81 1.48 1.73 +0.05 46 87 998 +10
29APR26 62.50 C 0.73 0.87 0.69 0.75 -0.04 46 39 605 -1
29APR26 65.00 C 0.37 0.40 0.33 0.27 -0.04 46 223 1,062 -4
29APR26 67.50 C 0.18 0.18 0.17 0.08 -0.03 46 79 825 -53
29APR26 70.00 C 0.12 0.12 0.12 0.02 -0.01 46 4 505 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 338 0
29APR26 75.00 C 0.03 0.06 0.03 0.01 0.00 58 6 1,031 +1
29APR26 77.50 C 0.03 0.03 0.03 0.01 0.00 66 16 237 +15
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 73 0 281 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 147 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 676 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 99 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 105 0 128 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 111 0 321 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 116 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 121 0 638 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 127 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 132 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 137 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 141 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 146 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 151 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 155 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 159 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 163 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 167 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 171 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 175 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 183 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 187 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 190 0 113 0
30APR26 45.00 C 0.00 0.00 0.00 15.27 +0.44 106 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 14.25 +0.41 96 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 13.24 +0.40 88 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 12.27 +0.44 85 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 11.26 +0.36 78 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 10.25 +0.34 70 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 7.82 +0.34 60 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 5.50 +0.25 54 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 3.29 +0.06 44 0 0 0
30APR26 60.00 C 1.75 1.85 1.67 1.84 +0.09 47 8 5 +4
30APR26 62.50 C 0.00 0.00 0.00 0.84 -0.04 46 1 29 +1
30APR26 65.00 C 0.50 0.50 0.46 0.33 -0.03 46 9 11 +7
30APR26 67.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 3 0
30APR26 72.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 19.40 +0.42 70 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 18.33 +0.29 61 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 17.34 +0.33 58 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 16.37 +0.29 57 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.49 +0.40 60 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 14.43 +0.30 53 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 13.50 +0.39 53 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.50 +0.25 49 0 18 0
28MAY26 49.00 C 0.00 0.00 0.00 11.61 +0.41 49 0 0 0
28MAY26 50.00 C 10.50 10.50 10.50 10.74 +0.36 50 1 53 0
28MAY26 52.50 C 0.00 0.00 0.00 8.40 +0.14 43 0 83 0
28MAY26 55.00 C 0.00 0.00 0.00 6.59 +0.09 45 0 81 0
28MAY26 57.50 C 4.91 4.91 4.74 5.11 +0.29 47 51 230 +50
28MAY26 60.00 C 3.53 3.73 3.47 3.68 +0.13 46 95 380 +25
28MAY26 62.50 C 2.60 2.80 2.57 2.63 +0.04 46 15 628 -2
28MAY26 65.00 C 1.84 2.03 1.76 1.80 +0.02 46 29 184 +22
28MAY26 67.50 C 0.00 0.00 0.00 1.19 0.00 46 0 248 0
28MAY26 70.00 C 1.08 1.11 1.00 0.77 0.00 46 33 553 +11
28MAY26 72.50 C 0.73 0.79 0.69 0.48 -0.01 46 22 175 +9
28MAY26 75.00 C 0.60 0.60 0.56 0.30 0.00 46 3 344 +1
28MAY26 77.50 C 0.42 0.43 0.42 0.18 0.00 46 4 64 0
28MAY26 80.00 C 0.34 0.36 0.34 0.11 0.00 46 5 1,604 +2
28MAY26 82.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 132 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 0.00 47 0 66 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 0.00 46 0 72 0
28MAY26 90.00 C 0.17 0.17 0.17 0.01 0.00 46 6 175 +6
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 54 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 61 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 70 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 74 0 12 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 76 0 12 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 46 0
29JUN26 30.00 C 0.00 0.00 0.00 30.46 +0.41 88 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 29.40 +0.36 80 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 28.44 +0.40 79 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 27.41 +0.35 73 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 26.39 +0.33 68 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.48 +0.40 71 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 24.49 +0.40 68 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 23.56 +0.42 68 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 22.52 +0.35 63 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.52 +0.32 60 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 20.61 +0.40 60 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 19.65 +0.39 59 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.69 +0.40 57 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 17.66 +0.36 53 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 16.75 +0.34 52 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 15.81 +0.36 51 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 14.88 +0.39 50 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.92 +0.31 47 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.96 +0.28 45 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 12.16 +0.30 46 0 193 0
29JUN26 50.00 C 0.00 0.00 0.00 11.31 +0.28 45 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 9.33 +0.16 44 0 59 0
29JUN26 55.00 C 0.00 0.00 0.00 7.58 +0.09 44 0 607 0
29JUN26 57.50 C 6.15 6.15 6.14 6.14 +0.14 44 16 154 0
29JUN26 60.00 C 0.00 0.00 0.00 4.97 +0.20 46 0 1,028 0
29JUN26 62.50 C 3.97 3.97 3.97 3.89 +0.09 46 18 551 -3
29JUN26 65.00 C 3.19 3.19 3.19 2.98 +0.07 45 2 374 0
29JUN26 67.50 C 0.00 0.00 0.00 2.26 +0.06 45 0 571 0
29JUN26 70.00 C 2.00 2.00 2.00 1.69 +0.04 45 2 981 +1
29JUN26 72.50 C 0.00 0.00 0.00 1.24 +0.02 45 0 448 0
29JUN26 75.00 C 0.00 0.00 0.00 0.91 +0.02 45 0 1,446 0
29JUN26 77.50 C 1.02 1.02 1.02 0.65 +0.01 45 2 857 +2
29JUN26 80.00 C 0.00 0.00 0.00 0.47 +0.01 45 0 646 0
29JUN26 82.50 C 0.00 0.00 0.00 0.33 0.00 45 0 107 0
29JUN26 85.00 C 0.00 0.00 0.00 0.23 0.00 45 0 270 0
29JUN26 87.50 C 0.00 0.00 0.00 0.16 0.00 45 0 221 0
29JUN26 90.00 C 0.46 0.46 0.46 0.11 0.00 45 1 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 0.00 0.00 0.00 0.06 0.00 45 0 250 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 0.00 0.00 0.00 0.01 0.00 48 0 54 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 19.87 +0.44 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 18.87 +0.40 50 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 17.99 +0.34 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.03 +0.30 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.17 +0.39 48 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.26 +0.33 47 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 14.44 +0.40 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.56 +0.36 45 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.79 +0.33 46 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.98 +0.30 45 0 10 0
30JUL26 52.50 C 0.00 0.00 0.00 10.14 +0.21 44 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 8.58 +0.29 45 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 7.10 +0.16 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.99 +0.27 46 0 116 0
30JUL26 62.50 C 0.00 0.00 0.00 4.92 +0.15 46 0 82 0
30JUL26 65.00 C 0.00 0.00 0.00 3.98 +0.13 45 0 54 0
30JUL26 67.50 C 0.00 0.00 0.00 3.19 +0.11 45 0 39 0
30JUL26 70.00 C 0.00 0.00 0.00 2.54 +0.09 45 0 16 0
30JUL26 72.50 C 0.00 0.00 0.00 2.01 +0.08 45 0 4 0
30JUL26 75.00 C 0.00 0.00 0.00 1.58 +0.07 45 0 48 0
30JUL26 77.50 C 1.70 1.73 1.70 1.23 +0.05 45 17 25 +17
30JUL26 80.00 C 0.00 0.00 0.00 0.96 +0.05 45 0 46 0
30JUL26 82.50 C 1.25 1.25 1.25 0.74 +0.04 45 2 12 +2
29SEP26 40.00 C 0.00 0.00 0.00 21.26 +0.38 49 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.41 +0.39 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.45 +0.33 47 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.64 +0.33 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.74 +0.26 46 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 16.94 +0.35 46 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 16.12 +0.30 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.33 +0.28 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.54 +0.23 44 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.88 +0.25 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.15 +0.22 45 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 11.50 +0.20 45 0 20 0
29SEP26 55.00 C 9.85 9.85 9.85 10.04 +0.19 45 1 531 0
29SEP26 57.50 C 0.00 0.00 0.00 8.78 +0.20 45 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 7.60 +0.20 45 0 128 0
29SEP26 62.50 C 6.61 6.61 6.61 6.61 +0.12 46 15 182 0
29SEP26 65.00 C 5.63 5.79 5.63 5.65 +0.11 46 23 633 +20
29SEP26 67.50 C 0.00 0.00 0.00 4.81 +0.09 46 0 386 0
29SEP26 70.00 C 4.36 4.36 4.36 4.08 +0.08 45 15 1,614 0
29SEP26 72.50 C 0.00 0.00 0.00 3.45 +0.07 45 0 1,114 0
29SEP26 75.00 C 3.30 3.30 3.30 2.91 +0.06 45 1 136 0
29SEP26 77.50 C 0.00 0.00 0.00 2.44 +0.05 45 0 85 0
29SEP26 80.00 C 2.68 2.72 2.68 2.05 +0.04 45 3 2,410 0
29SEP26 82.50 C 0.00 0.00 0.00 1.71 +0.03 45 0 35 0
29SEP26 85.00 C 0.00 0.00 0.00 1.43 +0.03 45 0 88 0
29SEP26 87.50 C 0.00 0.00 0.00 1.19 +0.02 45 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.99 +0.02 45 0 52 0
29SEP26 92.50 C 0.00 0.00 0.00 0.83 +0.02 45 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.69 +0.02 45 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.57 +0.01 45 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.47 +0.01 45 0 65 0
29SEP26 102.50 C 0.00 0.00 0.00 0.39 +0.01 45 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.32 0.00 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.27 +0.01 45 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.22 0.00 45 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 0.00 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 0.00 45 0 7 0
29SEP26 117.50 C 0.52 0.52 0.52 0.13 +0.01 45 9 46 0
29SEP26 120.00 C 0.50 0.51 0.50 0.10 0.00 45 27 119 +27
30DEC26 40.00 C 0.00 0.00 0.00 22.14 +0.40 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 21.30 +0.39 47 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 20.49 +0.38 46 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 19.65 +0.31 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.91 +0.34 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 18.12 +0.32 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 17.39 +0.29 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.71 +0.31 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.03 +0.31 45 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 15.34 +0.27 45 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 14.69 +0.25 44 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 13.19 +0.24 45 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 11.84 +0.21 45 0 11 0
30DEC26 57.50 C 0.00 0.00 0.00 10.62 +0.16 45 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 9.58 +0.20 45 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 8.54 +0.12 45 0 46 0
30DEC26 65.00 C 7.60 7.60 7.60 7.57 +0.10 45 3 598 +3
30DEC26 67.50 C 0.00 0.00 0.00 6.70 +0.09 45 0 6 0
30DEC26 70.00 C 6.33 6.33 6.33 5.92 +0.07 45 2 636 0
30DEC26 72.50 C 0.00 0.00 0.00 5.23 +0.07 45 0 2,260 0
30DEC26 75.00 C 0.00 0.00 0.00 4.61 +0.06 45 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 4.06 +0.05 45 0 32 0
30DEC26 80.00 C 4.40 4.40 4.38 3.57 +0.04 45 2 49 -2
30DEC26 82.50 C 0.00 0.00 0.00 3.14 +0.04 45 0 22 0
30DEC26 85.00 C 0.00 0.00 0.00 2.76 +0.03 45 0 178 0
30DEC26 87.50 C 0.00 0.00 0.00 2.42 +0.03 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.12 +0.02 45 0 43 0
30DEC26 92.50 C 0.00 0.00 0.00 1.86 +0.02 45 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.63 +0.01 45 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 1.43 +0.01 45 0 21 0
30DEC26 100.00 C 0.00 0.00 0.00 1.26 +0.01 45 0 71 0
30DEC26 102.50 C 0.00 0.00 0.00 1.10 +0.01 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.96 0.00 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.84 0.00 44 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.74 0.00 44 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 0.65 0.00 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.57 0.00 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.50 0.00 44 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 0.44 0.00 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 22.15 +0.36 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 21.37 +0.33 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 20.61 +0.31 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.90 +0.31 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.18 +0.29 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.54 +0.32 45 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 17.84 +0.28 44 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 17.20 +0.27 44 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.58 +0.26 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 16.17 +0.44 45 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 14.57 +0.24 44 1 301 +1
30MAR27 55.00 C 0.00 0.00 0.00 13.29 +0.23 44 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 12.19 +0.25 45 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 11.06 +0.15 45 0 12 0
30MAR27 62.50 C 0.00 0.00 0.00 10.14 +0.18 45 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 9.18 +0.16 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 8.30 +0.14 45 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 7.50 +0.13 45 0 12 0
30MAR27 72.50 C 0.00 0.00 0.00 6.78 +0.13 45 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 6.12 +0.12 45 0 37 0
30MAR27 77.50 C 0.00 0.00 0.00 5.52 +0.11 45 1 5 +1
30MAR27 80.00 C 0.00 0.00 0.00 4.98 +0.10 45 0 47 0
30MAR27 82.50 C 0.00 0.00 0.00 4.49 +0.09 45 0 8 0
30MAR27 85.00 C 0.00 0.00 0.00 4.05 +0.08 45 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 3.65 +0.08 45 0 18 0
30MAR27 90.00 C 4.29 4.30 4.29 3.29 +0.07 45 5 39 +5
TOTAL CALL 1,232 43,152 +156
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
24APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 12 0
24APR26 55.00 P 0.05 0.05 0.05 0.03 -0.06 51 11 68 -4
24APR26 57.50 P 0.35 0.49 0.22 0.24 -0.21 50 205 189 +47
24APR26 60.00 P 1.50 1.50 0.98 1.03 -0.38 49 75 68 +40
24APR26 62.50 P 3.30 3.30 2.85 2.70 -0.44 50 2 2 +1
24APR26 65.00 P 0.00 0.00 0.00 4.94 -0.43 49 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 7.40 -0.41 0 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 9.90 -0.32 0 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 12.40 -0.32 0 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 14.90 -0.32 0 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 17.40 -0.32 0 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 19.90 -0.32 0 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 22.40 -0.33 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 82 0 52 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 76 0 201 0
29APR26 46.00 P 0.01 0.01 0.01 0.01 0.00 71 1 346 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 190 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 61 0 259 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 56 0 403 0
29APR26 50.00 P 0.03 0.03 0.03 0.01 0.00 51 4 540 0
29APR26 52.50 P 0.06 0.06 0.06 0.03 -0.04 45 4 834 0
29APR26 55.00 P 0.21 0.23 0.17 0.16 -0.10 44 25 336 +8
29APR26 57.50 P 0.81 0.82 0.55 0.58 -0.20 44 72 468 +14
29APR26 60.00 P 1.90 1.95 1.48 1.50 -0.35 44 60 570 +6
29APR26 62.50 P 3.30 3.30 3.24 3.16 -0.35 47 7 308 -6
29APR26 65.00 P 0.00 0.00 0.00 5.23 -0.34 50 1 542 -1
29APR26 67.50 P 0.00 0.00 0.00 7.49 -0.43 49 0 485 0
29APR26 70.00 P 0.00 0.00 0.00 9.91 -0.42 47 0 284 0
29APR26 72.50 P 0.00 0.00 0.00 12.40 -0.41 0 0 328 0
29APR26 75.00 P 0.00 0.00 0.00 14.90 -0.36 0 0 816 0
29APR26 77.50 P 0.00 0.00 0.00 17.40 -0.41 0 0 29 0
29APR26 80.00 P 0.00 0.00 0.00 19.90 -0.32 0 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 22.40 -0.40 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.90 -0.30 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 27.40 -0.35 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.90 -0.32 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 32.40 -0.30 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 34.90 -0.31 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 37.40 -0.32 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 39.90 -0.31 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 42.40 -0.31 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 44.90 -0.30 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 47.40 -0.31 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 49.90 -0.30 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 52.40 -0.31 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 54.90 -0.32 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 57.40 -0.31 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 59.90 -0.41 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 62.40 -0.33 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 64.90 -0.30 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 67.40 -0.32 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 69.90 -0.37 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 72.40 -0.32 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 74.90 -0.31 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 77.40 -0.30 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 79.90 -0.36 0 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 50.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.05 -0.04 46 0 2 0
30APR26 55.00 P 0.27 0.27 0.27 0.22 -0.10 46 2 8 +2
30APR26 57.50 P 0.00 0.00 0.00 0.66 -0.22 44 4 19 +4
30APR26 60.00 P 1.80 1.80 1.69 1.60 -0.36 44 8 8 +8
30APR26 62.50 P 0.00 0.00 0.00 3.20 -0.39 46 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 5.23 -0.42 47 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 7.51 -0.41 48 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 9.94 -0.39 51 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 12.40 -0.41 0 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 14.90 -0.36 0 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 17.40 -0.41 0 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 19.90 -0.36 0 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 22.40 -0.45 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 18 0
28MAY26 43.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 86 0
28MAY26 44.00 P 0.00 0.00 0.00 0.05 -0.01 47 0 140 0
28MAY26 45.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.10 -0.03 46 0 141 0
28MAY26 47.00 P 0.00 0.00 0.00 0.15 -0.03 46 0 223 0
28MAY26 48.00 P 0.23 0.23 0.20 0.20 -0.04 45 6 203 0
28MAY26 49.00 P 0.28 0.29 0.26 0.27 -0.05 45 4 71 0
28MAY26 50.00 P 0.39 0.39 0.36 0.37 -0.06 45 11 170 +10
28MAY26 52.50 P 0.83 0.83 0.66 0.74 -0.10 45 57 604 +5
28MAY26 55.00 P 1.46 1.46 1.21 1.32 -0.14 45 18 1,110 +10
28MAY26 57.50 P 2.23 2.25 2.09 2.17 -0.19 44 93 414 +78
28MAY26 60.00 P 3.37 3.37 3.30 3.31 -0.29 45 14 444 -2
28MAY26 62.50 P 0.00 0.00 0.00 4.85 -0.35 46 0 591 0
28MAY26 65.00 P 0.00 0.00 0.00 6.61 -0.32 47 0 452 0
28MAY26 67.50 P 8.53 8.53 8.53 8.57 -0.35 48 30 178 0
28MAY26 70.00 P 0.00 0.00 0.00 10.69 -0.37 49 0 206 0
28MAY26 72.50 P 0.00 0.00 0.00 13.04 -0.26 52 0 120 0
28MAY26 75.00 P 0.00 0.00 0.00 15.24 -0.38 51 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 17.58 -0.36 51 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 20.01 -0.34 52 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 22.46 -0.39 53 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.90 -0.33 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 27.42 -0.33 57 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.90 -0.33 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 32.40 -0.39 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.90 -0.31 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 37.40 -0.32 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.90 -0.32 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 42.40 -0.35 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 44.90 -0.34 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 47.40 -0.33 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 49.90 -0.30 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 52.40 -0.32 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 54.90 -0.34 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 57.40 -0.35 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 59.90 -0.41 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 62.40 -0.33 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 64.90 -0.30 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 56 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 51 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 44 0 72 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 0.00 46 0 38 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 0.00 46 0 144 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 -0.01 45 0 82 0
29JUN26 42.00 P 0.00 0.00 0.00 0.12 -0.02 45 0 119 0
29JUN26 43.00 P 0.00 0.00 0.00 0.17 -0.02 45 0 24 0
29JUN26 44.00 P 0.00 0.00 0.00 0.23 -0.02 45 0 98 0
29JUN26 45.00 P 0.00 0.00 0.00 0.29 -0.03 44 0 83 0
29JUN26 46.00 P 0.36 0.36 0.36 0.37 -0.04 44 1 87 +1
29JUN26 47.00 P 0.00 0.00 0.00 0.48 -0.04 44 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.60 -0.06 44 0 152 0
29JUN26 49.00 P 0.67 0.67 0.67 0.75 -0.06 44 4 362 0
29JUN26 50.00 P 0.00 0.00 0.00 0.93 -0.07 44 0 1,132 0
29JUN26 52.50 P 1.38 1.38 1.38 1.49 -0.09 44 5 576 +5
29JUN26 55.00 P 0.00 0.00 0.00 2.24 -0.12 44 0 1,812 0
29JUN26 57.50 P 3.10 3.10 3.10 3.19 -0.16 43 2 475 0
29JUN26 60.00 P 4.43 4.43 4.38 4.38 -0.27 43 49 603 -41
29JUN26 62.50 P 5.90 5.90 5.90 5.90 -0.29 44 1 642 +1
29JUN26 65.00 P 0.00 0.00 0.00 7.64 -0.29 46 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 9.52 -0.30 46 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 11.44 -0.36 46 0 1,482 0
29JUN26 72.50 P 0.00 0.00 0.00 13.69 -0.22 49 0 925 0
29JUN26 75.00 P 0.00 0.00 0.00 15.75 -0.37 48 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 18.00 -0.42 48 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 20.34 -0.40 49 0 700 0
29JUN26 82.50 P 0.00 0.00 0.00 22.68 -0.42 49 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 25.07 -0.41 49 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 27.52 -0.32 50 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 29.90 -0.44 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.46 -0.33 53 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 34.90 -0.39 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 37.40 -0.37 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 39.90 -0.32 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 42.40 -0.35 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 44.90 -0.34 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 47.40 -0.33 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 49.90 -0.31 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 52.40 -0.32 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 54.90 -0.35 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 57.40 -0.38 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 59.90 -0.41 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 62.40 -0.35 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 64.90 -0.38 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 67.40 -0.37 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 69.90 -0.37 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 72.40 -0.37 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 74.90 -0.37 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 77.40 -0.37 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 79.90 -0.39 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.24 0.00 45 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.30 -0.01 44 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.37 -0.02 44 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 0.48 -0.02 44 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.58 -0.03 44 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.72 -0.03 44 0 25 0
30JUL26 47.00 P 0.00 0.00 0.00 0.87 -0.03 44 0 65 0
30JUL26 48.00 P 0.00 0.00 0.00 1.05 -0.04 44 0 80 0
30JUL26 49.00 P 1.09 1.09 1.09 1.25 -0.04 44 15 116 +15
30JUL26 50.00 P 1.34 1.34 1.34 1.47 -0.05 44 1 68 0
30JUL26 52.50 P 0.00 0.00 0.00 2.15 -0.07 44 0 96 0
30JUL26 55.00 P 0.00 0.00 0.00 2.99 -0.10 44 0 86 0
30JUL26 57.50 P 0.00 0.00 0.00 4.02 -0.14 43 0 132 0
30JUL26 60.00 P 5.26 5.26 5.26 5.24 -0.24 43 50 57 +50
30JUL26 62.50 P 6.73 6.73 6.73 6.73 -0.27 44 4 13 +4
30JUL26 65.00 P 0.00 0.00 0.00 8.36 -0.40 44 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.24 -0.29 45 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.19 -0.30 46 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 14.20 -0.42 47 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.42 -0.28 48 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 18.56 -0.29 48 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.75 -0.32 48 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.15 -0.29 50 0 0 0
29SEP26 40.00 P 0.47 0.47 0.47 0.53 -0.03 44 30 53 +8
29SEP26 41.00 P 0.00 0.00 0.00 0.64 -0.03 44 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.76 -0.04 44 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.91 -0.05 44 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 1.07 -0.04 44 0 97 0
29SEP26 45.00 P 0.00 0.00 0.00 1.25 -0.06 44 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 1.46 -0.06 44 0 117 0
29SEP26 47.00 P 0.00 0.00 0.00 1.67 -0.06 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 1.92 -0.08 44 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 2.19 -0.08 44 0 115 0
29SEP26 50.00 P 2.29 2.29 2.29 2.46 -0.08 44 100 2,679 +18
29SEP26 52.50 P 0.00 0.00 0.00 3.29 -0.10 44 0 1,019 0
29SEP26 55.00 P 4.28 4.28 4.28 4.26 -0.13 44 1 959 0
29SEP26 57.50 P 0.00 0.00 0.00 5.37 -0.17 44 0 458 0
29SEP26 60.00 P 0.00 0.00 0.00 6.68 -0.23 44 0 788 0
29SEP26 62.50 P 8.39 8.39 8.39 8.15 -0.27 44 15 713 0
29SEP26 65.00 P 0.00 0.00 0.00 9.81 -0.28 45 0 398 0
29SEP26 67.50 P 0.00 0.00 0.00 11.58 -0.35 45 0 188 0
29SEP26 70.00 P 0.00 0.00 0.00 13.47 -0.27 46 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 15.42 -0.29 47 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 17.45 -0.35 47 0 140 0
29SEP26 77.50 P 0.00 0.00 0.00 19.52 -0.35 48 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 21.68 -0.30 48 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 23.87 -0.31 48 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 26.10 -0.39 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 28.48 -0.34 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 30.81 -0.28 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 33.12 -0.36 51 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 35.44 -0.38 51 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 37.82 -0.42 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.31 -0.33 53 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 42.63 -0.42 51 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.07 -0.39 52 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.47 -0.42 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.90 -0.43 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.40 -0.37 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 54.90 -0.37 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 57.40 -0.38 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 59.90 -0.41 0 0 0 0
30DEC26 40.00 P 0.96 0.96 0.96 1.11 -0.05 44 3 48 +1
30DEC26 41.00 P 1.18 1.18 1.18 1.28 -0.05 44 1 50 0
30DEC26 42.00 P 0.00 0.00 0.00 1.47 -0.07 44 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.69 -0.06 44 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.90 -0.07 44 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 2.14 -0.09 44 0 43 0
30DEC26 46.00 P 2.15 2.15 2.15 2.42 -0.08 44 1 6 +1
30DEC26 47.00 P 0.00 0.00 0.00 2.70 -0.08 44 0 3 0
30DEC26 48.00 P 2.73 2.73 2.73 2.98 -0.10 44 1 103 +1
30DEC26 49.00 P 0.00 0.00 0.00 3.32 -0.10 44 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 3.66 -0.11 43 0 347 0
30DEC26 52.50 P 0.00 0.00 0.00 4.59 -0.13 43 0 209 0
30DEC26 55.00 P 0.00 0.00 0.00 5.64 -0.13 43 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 6.83 -0.15 43 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 8.11 -0.25 43 0 241 0
30DEC26 62.50 P 9.86 9.86 9.86 9.63 -0.26 43 1 54 -1
30DEC26 65.00 P 0.00 0.00 0.00 11.28 -0.27 44 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 13.01 -0.30 44 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 14.83 -0.33 45 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 16.79 -0.29 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 18.74 -0.30 46 0 29 0
30DEC26 77.50 P 0.00 0.00 0.00 20.77 -0.30 46 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 22.80 -0.36 46 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 24.92 -0.34 47 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.07 -0.35 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.30 -0.36 48 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 31.54 -0.36 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 33.84 -0.36 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.18 -0.32 49 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 38.57 -0.32 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.86 -0.38 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.24 -0.35 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.67 -0.29 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.01 -0.37 52 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 50.44 -0.33 52 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 52.84 -0.22 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 55.25 -0.40 53 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 57.72 -0.36 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 60.06 -0.35 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.92 -0.04 43 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 2.14 -0.04 43 0 3 0
30MAR27 43.00 P 2.11 2.11 2.08 2.40 -0.05 44 2 8 0
30MAR27 44.00 P 0.00 0.00 0.00 2.68 -0.05 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 2.96 -0.05 43 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 3.25 -0.05 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.58 -0.06 43 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 3.93 -0.07 43 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 4.28 -0.07 43 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 4.64 -0.07 43 0 371 0
30MAR27 52.50 P 0.00 0.00 0.00 5.67 -0.09 43 0 328 0
30MAR27 55.00 P 0.00 0.00 0.00 6.74 -0.11 43 0 629 0
30MAR27 57.50 P 7.88 7.88 7.88 8.00 -0.11 43 1 603 -1
30MAR27 60.00 P 0.00 0.00 0.00 9.27 -0.19 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 10.78 -0.24 43 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 12.42 -0.26 43 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 14.15 -0.28 44 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 15.96 -0.22 44 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 17.82 -0.30 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.79 -0.27 45 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 21.78 -0.28 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.79 -0.30 46 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 25.88 -0.29 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.97 -0.34 46 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 30.13 -0.32 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.29 -0.33 47 0 0 0
TOTAL PUT 1,002 39,503 +282
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 64.65
29APR26 42.00 C 0.00 0.00 0.00 22.78 -1.58 148 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.75 -1.63 134 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.88 -1.51 151 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.70 -1.60 104 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.67 -1.62 0 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 17.70 -1.64 92 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 16.73 -1.66 97 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.68 -1.66 67 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 14.73 -1.65 85 0 133 0
29APR26 52.50 C 0.00 0.00 0.00 12.54 -1.36 104 0 514 0
29APR26 55.00 C 0.00 0.00 0.00 9.83 -1.45 69 0 502 0
29APR26 57.50 C 0.00 0.00 0.00 7.21 -1.60 39 0 869 0
29APR26 60.00 C 0.00 0.00 0.00 4.93 -1.47 43 0 840 0
29APR26 62.50 C 2.62 2.92 2.45 2.89 -1.36 41 18 650 +14
29APR26 65.00 C 1.78 1.83 1.02 1.40 -1.04 40 165 596 +13
29APR26 67.50 C 0.77 0.90 0.44 0.58 -0.65 41 106 466 +5
29APR26 70.00 C 0.25 0.30 0.19 0.19 -0.34 41 110 409 -75
29APR26 72.50 C 0.07 0.08 0.07 0.05 -0.14 41 20 363 -19
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.05 40 0 370 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 166 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 102 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 23.33 -1.58 97 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 21.99 -2.07 76 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.94 -2.02 69 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.76 -1.74 38 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.87 -1.90 56 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.77 -2.04 37 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.73 -2.20 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.96 -1.96 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.26 -1.39 61 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 12.54 -1.86 45 0 103 0
28MAY26 55.00 C 0.00 0.00 0.00 10.34 -1.65 45 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 7.84 -1.87 36 0 114 0
28MAY26 60.00 C 0.00 0.00 0.00 6.12 -1.29 40 0 483 0
28MAY26 62.50 C 4.47 4.47 4.01 4.45 -1.18 39 16 212 +1
28MAY26 65.00 C 3.72 3.72 2.79 3.08 -1.05 38 44 279 +12
28MAY26 67.50 C 2.60 2.60 2.05 2.09 -0.89 38 20 625 +11
28MAY26 70.00 C 1.39 1.61 1.24 1.39 -0.66 39 53 313 +15
28MAY26 72.50 C 0.88 1.06 0.86 0.87 -0.50 39 12 220 +8
28MAY26 75.00 C 0.60 0.64 0.56 0.52 -0.36 39 155 151 -12
28MAY26 77.50 C 0.40 0.48 0.40 0.30 -0.25 39 47 96 +44
28MAY26 80.00 C 0.25 0.25 0.25 0.17 -0.16 39 3 92 +3
28MAY26 82.50 C 0.00 0.00 0.00 0.09 -0.10 39 0 20 0
28MAY26 85.00 C 0.00 0.00 0.00 0.05 -0.06 39 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 23.33 -1.58 78 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.05 -2.01 65 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 20.99 -1.97 59 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.80 -2.24 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.89 -2.11 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.77 -2.24 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.75 -2.25 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.96 -1.96 43 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 15.26 -1.44 50 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 12.54 -1.86 37 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 10.47 -1.52 40 0 237 0
29JUN26 57.50 C 0.00 0.00 0.00 8.51 -1.38 40 0 266 0
29JUN26 60.00 C 0.00 0.00 0.00 6.74 -1.29 39 0 485 0
29JUN26 62.50 C 4.82 4.82 4.82 5.26 -1.10 39 15 212 +8
29JUN26 65.00 C 3.73 4.41 3.57 4.04 -0.93 40 902 1,118 +322
29JUN26 67.50 C 3.10 3.36 3.10 3.07 -0.82 40 461 461 +340
29JUN26 70.00 C 2.23 2.40 2.14 2.29 -0.71 40 5 2,038 -1
29JUN26 72.50 C 0.00 0.00 0.00 1.66 -0.58 40 0 894 0
29JUN26 75.00 C 1.26 1.26 1.18 1.19 -0.45 40 14 1,572 +8
29JUN26 77.50 C 0.00 0.00 0.00 0.84 -0.36 40 0 141 0
29JUN26 80.00 C 0.70 0.70 0.70 0.58 -0.28 40 1 765 0
29JUN26 82.50 C 0.61 0.61 0.61 0.40 -0.21 40 2 670 0
29JUN26 85.00 C 0.00 0.00 0.00 0.27 -0.16 40 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.18 -0.12 40 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.12 -0.08 40 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.08 -0.06 40 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.06 -0.04 41 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 23.33 -1.58 68 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 22.05 -2.01 56 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 20.99 -1.97 52 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.26 -1.78 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.03 -1.97 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.35 -1.66 54 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.19 -1.81 47 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.50 -1.59 51 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.28 -1.85 44 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.77 -2.05 37 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 10.70 -1.96 37 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 9.09 -1.28 40 0 87 0
30JUL26 60.00 C 0.00 0.00 0.00 7.49 -1.17 40 0 150 0
30JUL26 62.50 C 0.00 0.00 0.00 6.11 -1.02 40 0 180 0
30JUL26 65.00 C 0.00 0.00 0.00 4.95 -0.89 40 0 121 0
30JUL26 67.50 C 0.00 0.00 0.00 4.01 -0.76 41 0 96 0
30JUL26 70.00 C 0.00 0.00 0.00 3.19 -0.70 41 0 30 0
30JUL26 72.50 C 0.00 0.00 0.00 2.49 -0.64 41 0 19 0
30JUL26 75.00 C 0.00 0.00 0.00 1.93 -0.54 41 0 17 0
30JUL26 77.50 C 1.76 1.76 1.76 1.50 -0.42 40 1 29 -1
30JUL26 80.00 C 0.00 0.00 0.00 1.15 -0.35 40 0 48 0
30JUL26 82.50 C 1.06 1.06 0.98 0.86 -0.30 40 45 66 +44
30JUL26 85.00 C 0.84 0.91 0.84 0.65 -0.24 40 3 95 +1
30JUL26 87.50 C 0.00 0.00 0.00 0.49 -0.18 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.33 -1.58 55 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.34 -1.72 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.99 -1.98 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.33 -1.71 48 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.37 -1.75 46 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.43 -1.80 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.92 -1.47 49 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.89 -1.63 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.67 -2.00 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.08 -1.54 44 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 12.07 -1.63 42 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 10.34 -1.39 41 0 59 0
29SEP26 60.00 C 9.14 9.14 9.13 9.13 -1.11 42 50 112 +48
29SEP26 62.50 C 0.00 0.00 0.00 7.90 -1.00 42 0 26 0
29SEP26 65.00 C 0.00 0.00 0.00 6.79 -0.91 42 0 1,537 0
29SEP26 67.50 C 5.56 6.17 5.37 5.82 -0.85 42 391 731 +385
29SEP26 70.00 C 0.00 0.00 0.00 4.99 -0.77 43 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 4.27 -0.68 43 0 95 0
29SEP26 75.00 C 0.00 0.00 0.00 3.57 -0.66 43 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 3.02 -0.54 43 0 20 0
29SEP26 80.00 C 2.55 2.55 2.50 2.51 -0.52 42 2 67 +2
29SEP26 82.50 C 0.00 0.00 0.00 2.11 -0.43 42 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.75 -0.39 42 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.46 -0.32 42 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.20 -0.29 42 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.97 -0.27 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.82 -0.19 42 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.66 -0.17 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.53 -0.16 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.46 -0.10 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.37 -0.11 42 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.31 -0.08 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.25 -0.07 42 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.20 -0.07 42 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 23.73 -1.71 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.07 -1.50 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.20 -1.49 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.36 -1.46 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.56 -1.41 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 19.75 -1.41 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.95 -1.41 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.02 -1.55 44 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.50 -1.33 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 15.74 -1.27 45 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.87 -1.49 43 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 12.29 -1.52 42 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 11.17 -1.20 43 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 9.97 -1.01 43 0 19 0
30DEC26 65.00 C 9.10 9.10 9.10 8.88 -0.93 43 3 22 +2
30DEC26 67.50 C 8.40 8.40 8.40 7.88 -0.88 43 1 173 +1
30DEC26 70.00 C 0.00 0.00 0.00 7.00 -0.79 43 0 45 0
30DEC26 72.50 C 0.00 0.00 0.00 6.23 -0.71 43 0 28 0
30DEC26 75.00 C 5.44 5.44 5.28 5.54 -0.56 43 10 179 -10
30DEC26 77.50 C 0.00 0.00 0.00 4.87 -0.56 43 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 4.29 -0.47 43 0 552 0
30DEC26 82.50 C 0.00 0.00 0.00 3.78 -0.45 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.30 -0.41 43 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.92 -0.34 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.54 -0.34 43 0 44 0
30MAR27 42.00 C 0.00 0.00 0.00 24.44 -1.59 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.87 -1.50 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 23.08 -1.51 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.38 -1.43 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.65 -1.38 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.93 -1.35 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.08 -1.49 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.51 -1.35 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.79 -1.36 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.21 -1.29 45 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 15.72 -1.18 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 14.31 -1.19 44 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 12.83 -1.08 43 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 11.67 -1.06 43 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 10.69 -0.91 44 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 9.69 -0.90 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.80 -0.85 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.00 -0.82 43 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 7.24 -0.76 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 6.60 -0.63 44 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.95 -0.63 43 0 26 0
30MAR27 82.50 C 0.00 0.00 0.00 5.36 -0.58 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.87 -0.51 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.38 -0.51 43 0 0 0
TOTAL CALL 2,675 26,777 +1,169
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 99 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 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 83 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 266 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 792 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 2,090 0
29APR26 55.00 P 0.05 0.05 0.04 0.01 0.00 45 117 1,688 -22
29APR26 57.50 P 0.09 0.09 0.09 0.04 +0.01 41 21 685 +21
29APR26 60.00 P 0.32 0.42 0.23 0.20 +0.08 41 20 3,901 +14
29APR26 62.50 P 0.59 1.06 0.59 0.70 +0.25 41 303 591 +31
29APR26 65.00 P 1.49 2.41 1.49 1.73 +0.58 40 118 306 -79
29APR26 67.50 P 4.25 4.25 3.07 3.40 +0.98 41 3 162 0
29APR26 70.00 P 0.00 0.00 0.00 5.50 +1.24 40 0 53 0
29APR26 72.50 P 0.00 0.00 0.00 7.88 +1.48 41 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 10.35 +1.57 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.85 +1.60 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.35 +1.60 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.85 +1.60 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.35 +1.60 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.85 +1.60 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.35 +1.60 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 27.85 +1.60 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 30.35 +1.60 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 32.85 +1.60 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 35.35 +1.60 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 37.85 +1.60 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 40.35 +1.60 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 42.85 +1.60 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 45.36 +1.61 140 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 46 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 41 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 39 0 217 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 0.00 39 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 0.00 39 0 168 0
28MAY26 50.00 P 0.18 0.18 0.16 0.05 +0.01 39 20 281 -16
28MAY26 52.50 P 0.31 0.31 0.25 0.14 +0.03 39 17 365 -3
28MAY26 55.00 P 0.54 0.54 0.42 0.33 +0.07 39 20 841 +16
28MAY26 57.50 P 0.66 0.93 0.66 0.69 +0.13 39 43 510 -1
28MAY26 60.00 P 1.25 1.57 1.25 1.29 +0.27 39 77 368 +45
28MAY26 62.50 P 2.00 2.55 1.95 2.13 +0.41 38 35 582 -4
28MAY26 65.00 P 3.71 3.71 3.16 3.33 +0.63 39 7 223 +1
28MAY26 67.50 P 5.32 5.45 5.32 4.82 +0.82 39 22 119 0
28MAY26 70.00 P 0.00 0.00 0.00 6.56 +0.96 38 0 14 0
28MAY26 72.50 P 0.00 0.00 0.00 8.56 +1.12 38 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 10.72 +1.26 38 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 13.03 +1.39 38 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.42 +1.47 39 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.86 +1.53 38 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.39 +1.62 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 23.13 +1.88 61 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 0.00 40 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 107 0
29JUN26 46.00 P 0.26 0.28 0.26 0.12 +0.02 40 10 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.16 +0.03 40 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.21 +0.03 40 0 100 0
29JUN26 49.00 P 0.40 0.40 0.40 0.29 +0.06 40 1 302 +1
29JUN26 50.00 P 0.00 0.00 0.00 0.38 +0.07 40 0 373 0
29JUN26 52.50 P 0.76 0.76 0.72 0.70 +0.13 40 16 658 0
29JUN26 55.00 P 1.30 1.36 1.14 1.17 +0.19 40 7 1,404 0
29JUN26 57.50 P 1.60 1.88 1.60 1.80 +0.28 40 28 1,278 +7
29JUN26 60.00 P 2.80 2.94 2.80 2.65 +0.43 39 17 3,194 +3
29JUN26 62.50 P 3.30 4.25 3.30 3.76 +0.56 39 535 764 +272
29JUN26 65.00 P 5.18 5.56 4.89 5.13 +0.73 39 83 983 -46
29JUN26 67.50 P 7.24 7.24 6.67 6.77 +0.93 40 55 348 0
29JUN26 70.00 P 8.24 8.24 8.24 8.44 +0.93 40 1 238 0
29JUN26 72.50 P 0.00 0.00 0.00 10.67 +1.38 43 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 12.68 +1.68 43 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 14.93 +1.55 45 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 16.96 +1.41 42 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 19.30 +1.52 43 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.61 +1.52 42 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 24.01 +1.57 42 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 26.80 +1.97 53 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.89 +1.61 43 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 31.10 +1.91 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.02 +2.38 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.39 +2.27 51 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.82 +2.29 49 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.11 +2.05 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.47 +1.78 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 46.28 +1.77 53 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.59 +1.62 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.10 +0.02 40 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.24 +0.04 40 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 0.31 +0.06 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.39 +0.07 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.50 +0.10 40 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.61 +0.10 40 0 17 0
30JUL26 50.00 P 0.92 0.92 0.78 0.76 +0.13 40 16 16 +16
30JUL26 52.50 P 0.00 0.00 0.00 1.22 +0.21 41 0 30 0
30JUL26 55.00 P 1.95 1.95 1.95 1.80 +0.28 40 1 34 0
30JUL26 57.50 P 0.00 0.00 0.00 2.54 +0.39 40 0 10 0
30JUL26 60.00 P 3.20 3.20 3.20 3.48 +0.48 40 2 147 +2
30JUL26 62.50 P 4.95 4.95 4.95 4.65 +0.61 40 30 82 +30
30JUL26 65.00 P 0.00 0.00 0.00 6.01 +0.73 40 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 7.57 +0.85 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 9.53 +1.18 42 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.37 +1.54 43 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.28 +1.55 42 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.56 +1.83 44 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.66 +1.84 44 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.65 +1.66 42 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.16 +1.94 45 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.33 +1.81 43 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.44 +0.07 42 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.53 +0.08 42 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.65 +0.10 42 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.76 +0.10 42 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.92 +0.14 42 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.08 +0.15 42 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.25 +0.15 42 0 80 0
29SEP26 49.00 P 0.00 0.00 0.00 1.47 +0.21 42 0 302 0
29SEP26 50.00 P 1.72 1.72 1.72 1.69 +0.21 42 1 1,725 -1
29SEP26 52.50 P 0.00 0.00 0.00 2.32 +0.30 42 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 3.07 +0.38 42 0 689 0
29SEP26 57.50 P 0.00 0.00 0.00 3.97 +0.43 42 0 231 0
29SEP26 60.00 P 0.00 0.00 0.00 5.05 +0.60 42 0 904 0
29SEP26 62.50 P 6.57 6.57 6.57 6.27 +0.65 42 15 79 0
29SEP26 65.00 P 7.95 8.01 7.56 7.64 +0.84 42 175 1,081 0
29SEP26 67.50 P 0.00 0.00 0.00 9.18 +0.82 42 0 590 0
29SEP26 70.00 P 10.58 10.58 10.58 10.85 +0.91 42 6 83 0
29SEP26 72.50 P 0.00 0.00 0.00 12.83 +1.18 44 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 14.73 +1.39 44 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 16.57 +1.31 43 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 18.75 +1.49 45 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 20.63 +1.32 43 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 22.89 +1.49 44 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 25.03 +1.69 43 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 27.24 +1.71 43 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.76 +2.00 46 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 32.11 +2.05 46 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 34.27 +1.84 43 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.67 +1.89 44 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.99 +1.83 42 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.38 +1.75 40 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.81 +1.86 39 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 46.46 +1.95 46 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.72 +1.75 0 0 0 0
30DEC26 42.00 P 1.24 1.24 1.24 1.03 +0.16 42 1 19 +1
30DEC26 43.00 P 0.00 0.00 0.00 1.20 +0.18 43 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.33 +0.15 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.57 +0.26 43 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.80 +0.26 43 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.03 +0.27 43 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.27 +0.28 43 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.52 +0.30 42 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 2.79 +0.29 42 0 191 0
30DEC26 52.50 P 0.00 0.00 0.00 3.46 +0.26 42 0 100 0
30DEC26 55.00 P 0.00 0.00 0.00 4.43 +0.38 42 0 831 0
30DEC26 57.50 P 0.00 0.00 0.00 5.44 +0.46 42 0 371 0
30DEC26 60.00 P 0.00 0.00 0.00 6.59 +0.55 42 0 84 0
30DEC26 62.50 P 0.00 0.00 0.00 7.72 +0.63 41 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 9.23 +0.69 42 0 143 0
30DEC26 67.50 P 10.72 11.07 10.72 10.75 +0.94 42 4 95 +4
30DEC26 70.00 P 0.00 0.00 0.00 12.36 +0.84 42 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 14.09 +0.91 42 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 16.10 +1.17 43 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 17.85 +1.37 43 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.94 +1.50 43 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.96 +1.69 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.90 +1.61 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.00 +1.65 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.31 +2.03 44 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.69 +0.18 43 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 1.92 +0.27 43 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.16 +0.29 43 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.39 +0.23 43 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.66 +0.27 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.94 +0.28 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.20 +0.25 43 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.49 +0.24 43 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.77 +0.32 43 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 4.65 +0.39 42 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.58 +0.48 42 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 6.65 +0.50 42 0 115 0
30MAR27 60.00 P 7.78 7.78 7.78 7.85 +0.62 42 1 215 0
30MAR27 62.50 P 0.00 0.00 0.00 9.10 +0.64 42 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 10.56 +0.67 42 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 12.07 +0.77 42 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 13.68 +0.97 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.37 +0.90 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.30 +1.17 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.15 +1.45 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.05 +1.50 43 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.88 +1.45 43 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.67 +1.30 42 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.50 +1.14 41 0 0 0
TOTAL PUT 1,828 37,452 +292
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$ 20.28
29APR26 15.00 C 0.00 0.00 0.00 5.29 -0.17 76 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.79 -0.17 67 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.29 -0.17 59 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.79 -0.16 51 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.29 -0.16 43 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.79 -0.16 36 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.29 -0.16 29 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.80 -0.16 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.34 -0.15 35 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 0.92 -0.14 34 0 154 0
29APR26 20.00 C 0.52 0.52 0.46 0.55 -0.12 32 120 647 +120
29APR26 21.00 C 0.17 0.17 0.11 0.15 -0.06 33 41 503 -39
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 129 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.32 -0.21 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.82 -0.22 33 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.32 -0.23 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.79 -0.27 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.33 -0.16 26 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.85 -0.15 27 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.38 -0.15 26 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.93 -0.15 26 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 1.52 -0.14 26 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 1.13 -0.16 25 0 286 0
28MAY26 20.00 C 0.76 0.78 0.76 0.83 -0.12 25 30 310 +30
28MAY26 21.00 C 0.37 0.37 0.37 0.39 -0.09 25 5 477 0
28MAY26 22.00 C 0.00 0.00 0.00 0.16 -0.05 26 0 109 0
28MAY26 23.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.80 -0.25 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.31 -0.25 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.81 -0.25 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.32 -0.26 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.83 -0.26 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.35 -0.25 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.86 -0.26 25 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.38 -0.16 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.91 -0.16 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.46 -0.15 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.04 -0.15 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.66 -0.13 25 0 32 0
29JUN26 19.50 C 1.28 1.28 1.28 1.31 -0.15 25 32 44 +17
29JUN26 20.00 C 0.00 0.00 0.00 1.01 -0.14 25 0 268 0
29JUN26 21.00 C 0.53 0.54 0.53 0.56 -0.10 25 2 387 +2
29JUN26 22.00 C 0.00 0.00 0.00 0.29 -0.06 25 0 397 0
29JUN26 23.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.03 0.00 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.83 -0.26 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.36 -0.24 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.87 -0.25 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.39 -0.16 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.92 -0.17 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.48 -0.16 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.07 -0.16 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.70 -0.15 25 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.36 -0.15 25 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.08 -0.13 25 0 45 0
30JUL26 21.00 C 0.00 0.00 0.00 0.64 -0.10 25 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.36 -0.09 25 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.19 -0.06 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.10 -0.03 26 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.80 -0.25 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.31 -0.25 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.82 -0.25 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.33 -0.25 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.85 -0.24 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.37 -0.24 27 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.90 -0.24 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.41 -0.17 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.97 -0.17 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.55 -0.18 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.17 -0.18 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 1.83 -0.17 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.52 -0.17 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.27 -0.15 25 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 0.85 -0.12 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.57 -0.09 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.36 -0.09 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 -0.08 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.14 -0.05 25 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 -0.01 26 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 5.35 -0.24 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.88 -0.24 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.43 -0.23 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.99 -0.21 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.57 -0.07 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.09 -0.14 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.71 -0.14 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.38 -0.13 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.07 -0.12 25 0 0 0
30DEC26 19.50 C 1.82 1.82 1.82 1.85 -0.06 25 10 80 +10
30DEC26 20.00 C 0.00 0.00 0.00 1.61 -0.11 25 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 1.20 -0.09 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 0.88 -0.07 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.63 -0.06 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.45 -0.05 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.32 -0.03 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.22 -0.03 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.41 -0.23 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.96 -0.24 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.49 -0.24 26 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.13 -0.16 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.61 -0.26 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 3.24 -0.15 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.91 -0.14 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.60 -0.14 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.33 -0.12 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.06 -0.13 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.90 -0.12 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.48 -0.11 25 0 19 0
30MAR27 22.00 C 0.00 0.00 0.00 1.15 -0.09 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.88 -0.08 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.66 -0.07 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.50 -0.05 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.37 -0.05 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.27 -0.04 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
TOTAL CALL 240 5,755 +140
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.04 0.04 0.04 0.02 0.00 36 46 144 -46
29APR26 19.00 P 0.09 0.09 0.09 0.05 +0.01 35 15 88 0
29APR26 19.50 P 0.00 0.00 0.00 0.13 +0.02 34 0 224 0
29APR26 20.00 P 0.25 0.33 0.25 0.29 +0.05 35 147 1,100 +75
29APR26 21.00 P 0.89 0.89 0.89 0.87 +0.08 34 15 681 +15
29APR26 22.00 P 0.00 0.00 0.00 1.74 +0.15 34 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 2.72 +0.16 0 0 412 0
29APR26 24.00 P 0.00 0.00 0.00 3.72 +0.16 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 4.82 +0.26 98 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.81 +0.25 108 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.81 +0.25 121 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.81 +0.25 133 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.81 +0.25 144 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.81 +0.25 154 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.81 +0.25 164 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 35 0
28MAY26 17.00 P 0.05 0.05 0.05 0.01 0.00 26 24 92 -24
28MAY26 17.50 P 0.00 0.00 0.00 0.03 0.00 27 0 123 0
28MAY26 18.00 P 0.09 0.09 0.09 0.06 +0.01 27 11 209 0
28MAY26 18.50 P 0.16 0.16 0.14 0.11 +0.01 26 22 188 +22
28MAY26 19.00 P 0.00 0.00 0.00 0.20 +0.02 26 0 146 0
28MAY26 19.50 P 0.00 0.00 0.00 0.34 +0.03 26 0 189 0
28MAY26 20.00 P 0.56 0.56 0.56 0.54 +0.06 26 40 308 +27
28MAY26 21.00 P 0.00 0.00 0.00 1.09 +0.10 26 0 342 0
28MAY26 22.00 P 0.00 0.00 0.00 1.85 +0.13 26 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 2.75 +0.15 26 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 3.80 +0.24 39 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.82 +0.26 48 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.81 +0.25 53 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.81 +0.25 59 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.81 +0.25 65 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.81 +0.25 70 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.81 +0.25 75 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.81 +0.25 80 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 27 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 27 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 0.00 26 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 0.00 26 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.10 0.00 25 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.17 +0.01 25 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.28 +0.02 26 0 38 0
29JUN26 18.50 P 0.00 0.00 0.00 0.42 +0.03 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.61 +0.04 26 0 104 0
29JUN26 19.50 P 0.85 0.85 0.85 0.84 +0.07 26 1 166 0
29JUN26 20.00 P 1.14 1.20 1.14 1.10 +0.09 25 42 136 +1
29JUN26 21.00 P 1.80 1.83 1.76 1.80 +0.13 26 40 305 +20
29JUN26 22.00 P 2.60 2.60 2.60 2.58 +0.12 25 10 180 +10
29JUN26 23.00 P 3.60 3.60 3.60 3.39 +0.15 0 10 58 +10
29JUN26 24.00 P 4.40 4.40 4.40 4.30 +0.15 0 10 50 +10
29JUN26 25.00 P 0.00 0.00 0.00 5.42 +0.25 28 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.40 +0.25 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.39 +0.25 28 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.37 +0.25 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.36 +0.25 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.35 +0.25 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.35 +0.25 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 25 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 0.18 -0.01 25 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 0.40 +0.01 25 0 40 0
30JUL26 18.50 P 0.58 0.58 0.58 0.57 +0.03 26 3 3 +3
30JUL26 19.00 P 0.00 0.00 0.00 0.76 +0.05 25 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 0.98 +0.05 25 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 1.25 +0.07 25 0 45 0
30JUL26 21.00 P 0.00 0.00 0.00 1.91 +0.06 25 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 2.69 +0.10 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.55 +0.12 25 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.47 +0.22 25 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.43 +0.24 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.41 +0.25 26 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.39 +0.25 24 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.37 +0.24 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.36 +0.25 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.35 +0.24 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 26 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 14 0
29SEP26 15.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.16 -0.02 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 -0.02 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.33 -0.02 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.46 +0.01 25 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.61 +0.02 25 0 22 0
29SEP26 18.50 P 0.00 0.00 0.00 0.80 +0.04 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.99 +0.03 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.22 +0.03 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.48 +0.04 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.12 +0.03 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 2.86 +0.06 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.67 +0.08 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.58 +0.25 26 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.46 +0.22 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.42 +0.23 24 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.39 +0.24 21 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.38 +0.25 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.36 +0.24 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.35 +0.24 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.35 +0.25 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 +0.01 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.31 +0.02 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 +0.01 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 +0.02 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.68 +0.03 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.85 +0.04 25 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 1.03 +0.05 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.24 +0.06 25 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.47 +0.09 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.73 +0.09 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.34 +0.12 24 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 3.07 +0.10 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 3.84 +0.11 25 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.68 +0.23 25 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.57 +0.25 25 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.50 +0.27 25 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.41 +0.23 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.38 +0.24 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.37 +0.25 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.35 +0.24 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.35 +0.25 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.24 0.00 24 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.32 0.00 24 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.42 0.00 24 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.55 +0.02 25 0 32 0
30MAR27 17.00 P 0.00 0.00 0.00 0.68 +0.01 25 0 57 0
30MAR27 17.50 P 0.85 0.85 0.85 0.85 +0.04 25 2 2 +2
30MAR27 18.00 P 1.07 1.07 1.07 1.03 +0.05 25 1 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.21 +0.07 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.43 +0.08 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.66 +0.08 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.93 +0.09 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.51 +0.10 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.22 +0.07 24 0 1 0
30MAR27 23.00 P 3.96 3.96 3.96 3.96 +0.20 24 1 1 +1
30MAR27 24.00 P 0.00 0.00 0.00 4.77 +0.22 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.63 +0.24 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.50 +0.22 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.43 +0.23 22 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.39 +0.23 20 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.37 +0.24 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.36 +0.25 0 0 0 0
TOTAL PUT 440 7,066 +126
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 0.23 -0.01 114 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.21 -0.01 115 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.19 -0.01 115 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.18 0.00 119 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 0.00 116 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.15 0.00 119 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 0.00 115 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.12 0.00 116 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.11 0.00 117 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 0.00 117 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.09 0.00 116 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.08 0.00 115 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.07 0.00 113 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.06 0.00 111 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.05 0.00 108 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.04 0.00 104 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.03 0.00 99 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.02 0.00 92 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 84 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 0.00 116 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.21 0.00 118 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.24 0.00 117 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.27 0.00 116 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.31 0.00 119 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.34 0.00 116 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.38 0.00 118 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.42 0.00 119 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.46 0.00 120 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.50 0.00 120 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.54 0.00 119 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 0.00 117 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.66 0.00 115 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.71 0.00 119 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.75 0.00 116 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.80 0.00 120 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.84 0.00 115 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.89 0.00 119 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.93 0.00 114 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.98 0.00 117 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.07 -0.01 113 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 86.35
29APR26 46.00 C 0.00 0.00 0.00 40.37 +1.74 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 39.37 +1.74 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 38.37 +1.74 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 37.38 +1.75 127 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 36.38 +1.75 122 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 33.88 +1.75 108 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 31.38 +1.75 94 0 0 0
29APR26 57.50 C 27.50 29.10 27.50 28.88 +1.75 75 6 2 +2
29APR26 60.00 C 0.00 0.00 0.00 26.47 +1.84 119 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 23.88 +1.74 0 0 0 0
29APR26 65.00 C 21.00 21.00 21.00 21.48 +1.84 97 1 0 -1
29APR26 67.50 C 0.00 0.00 0.00 18.98 +1.84 85 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 16.39 +1.75 50 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 13.89 +1.75 40 0 1 0
29APR26 75.00 C 0.00 0.00 0.00 11.39 +1.75 31 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 8.89 +1.74 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 6.41 +1.69 24 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 4.06 +1.53 25 0 3 0
29APR26 85.00 C 2.11 2.11 2.11 2.07 +1.04 24 15 89 -6
29APR26 87.50 C 0.83 0.85 0.83 0.79 +0.47 24 60 144 0
29APR26 90.00 C 0.32 0.32 0.32 0.24 +0.17 25 5 112 0
29APR26 92.50 C 0.00 0.00 0.00 0.05 +0.04 25 0 330 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 26 0 57 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 33 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 100 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.98 +1.75 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.48 +1.75 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.99 +1.75 41 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.49 +1.74 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.00 +1.75 30 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.51 +1.75 31 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.01 +1.74 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.52 +1.74 22 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.04 +1.72 23 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 11.59 +1.68 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.22 +1.58 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.01 +1.43 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 5.04 +1.28 23 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 3.40 +1.02 23 0 23 0
28MAY26 87.50 C 2.15 2.15 2.15 2.08 +0.65 22 3 90 +2
28MAY26 90.00 C 0.00 0.00 0.00 1.26 +0.43 23 0 18 0
28MAY26 92.50 C 0.00 0.00 0.00 0.71 +0.28 23 0 179 0
28MAY26 95.00 C 0.00 0.00 0.00 0.36 +0.16 23 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.17 +0.08 23 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.08 +0.04 23 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 40.55 +1.74 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 39.56 +1.75 40 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 38.56 +1.74 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.57 +1.75 40 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.57 +1.74 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.08 +1.74 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.59 +1.74 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.11 +1.75 31 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 26.62 +1.75 27 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.30 +1.92 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 21.64 +1.88 19 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.38 +2.11 34 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 16.75 +1.97 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.26 +1.67 21 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 11.90 +1.60 22 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.66 +1.49 22 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 7.59 +1.35 22 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.78 +1.22 22 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 4.20 +1.02 22 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 2.89 +0.73 21 0 47 0
29JUN26 90.00 C 1.53 2.03 1.53 1.97 +0.55 21 7 58 +5
29JUN26 92.50 C 0.00 0.00 0.00 1.32 +0.38 22 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.82 +0.26 22 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.49 +0.17 22 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.28 +0.10 22 0 61 0
29JUN26 102.50 C 0.00 0.00 0.00 0.15 +0.05 22 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 +0.02 22 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.30 +1.92 28 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.93 +2.08 30 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.62 +2.18 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.89 +1.82 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.52 +1.62 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.24 +1.53 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.10 +1.41 21 0 0 0
30JUL26 80.00 C 8.49 8.49 8.49 8.13 +1.20 21 1 1 +1
30JUL26 82.50 C 6.53 6.53 6.53 6.47 +1.17 22 2 7 +2
30JUL26 85.00 C 4.75 4.93 4.75 4.92 +1.06 21 10 60 +10
30JUL26 87.50 C 3.64 3.64 3.64 3.61 +0.79 21 5 5 +5
30JUL26 90.00 C 2.54 2.65 2.54 2.61 +0.58 21 8 13 +5
30JUL26 92.50 C 0.00 0.00 0.00 1.88 +0.47 21 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.29 +0.32 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.86 +0.23 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.55 +0.15 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.35 +0.10 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.22 +0.07 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.13 +0.04 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 40.77 +1.75 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 39.78 +1.75 30 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 38.79 +1.75 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.80 +1.75 30 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.81 +1.75 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.33 +1.75 24 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.85 +1.74 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.38 +1.94 23 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.22 +2.20 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.79 +2.19 33 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.38 +2.16 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.00 +2.11 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.67 +2.05 27 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 14.95 +1.56 21 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 12.78 +1.45 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 10.75 +1.33 21 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.90 +1.20 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.24 +1.05 21 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.92 +1.03 22 0 17 0
29SEP26 87.50 C 4.56 4.56 4.56 4.56 +0.74 21 3 15 0
29SEP26 90.00 C 3.40 3.55 3.40 3.58 +0.68 21 7 7 +7
29SEP26 92.50 C 0.00 0.00 0.00 2.75 +0.59 22 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 2.06 +0.43 21 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.52 +0.31 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.10 +0.24 21 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.79 +0.18 21 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.55 +0.14 21 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.37 +0.08 21 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.26 +0.06 21 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 40.77 +1.75 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 39.78 +1.75 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 38.79 +1.75 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 37.80 +1.75 26 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.81 +1.75 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.33 +1.75 22 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 31.85 +1.74 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.38 +1.74 20 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.22 +2.07 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.88 +2.14 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.52 +2.09 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.10 +1.93 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 17.94 +1.94 25 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 15.24 +1.41 21 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 13.20 +1.30 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.31 +1.17 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 9.59 +1.03 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.04 +0.88 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.86 +0.91 21 0 22 0
30DEC26 87.50 C 5.72 5.72 5.72 5.65 +0.82 21 5 17 +5
30DEC26 90.00 C 0.00 0.00 0.00 4.61 +0.73 21 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 3.71 +0.62 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.97 +0.48 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.35 +0.38 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.87 +0.33 21 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.45 +0.23 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.11 +0.14 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.86 +0.12 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.64 +0.06 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.40 +1.73 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.22 +1.97 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.88 +1.99 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 22.52 +1.53 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 20.10 +1.22 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.37 +1.58 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 15.81 +1.37 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 13.92 +1.27 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.19 +1.18 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.60 +1.11 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.14 +0.97 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.05 +0.93 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.88 +0.83 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.80 +0.81 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.88 +0.67 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.10 +0.74 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.33 +0.54 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.79 +0.48 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.31 +0.39 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.88 +0.30 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.49 +0.22 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.21 +0.18 21 0 0 0
TOTAL CALL 138 2,528 +37
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 137 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 -0.05 26 0 108 0
29APR26 82.50 P 0.26 0.26 0.26 0.17 -0.27 25 1 61 +1
29APR26 85.00 P 0.95 0.95 0.85 0.72 -0.74 25 4 136 -4
29APR26 87.50 P 2.18 2.18 2.14 1.98 -1.19 26 6 71 -4
29APR26 90.00 P 0.00 0.00 0.00 3.84 -1.59 25 0 16 0
29APR26 92.50 P 8.00 8.00 6.60 6.36 -1.54 36 3 1 0
29APR26 95.00 P 0.00 0.00 0.00 8.65 -1.75 0 0 0 0
29APR26 97.50 P 11.00 11.00 11.00 11.15 -1.75 0 1 0 0
29APR26 100.00 P 0.00 0.00 0.00 13.65 -2.21 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 16.19 -2.09 57 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 18.65 -2.10 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 21.15 -2.10 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 23.65 -2.10 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.07 -0.06 23 0 28 0
28MAY26 77.50 P 0.00 0.00 0.00 0.19 -0.17 23 0 82 0
28MAY26 80.00 P 0.52 0.52 0.52 0.48 -0.33 23 10 117 +10
28MAY26 82.50 P 0.00 0.00 0.00 1.02 -0.56 23 0 49 0
28MAY26 85.00 P 0.00 0.00 0.00 1.91 -0.83 24 0 25 0
28MAY26 87.50 P 0.00 0.00 0.00 3.19 -0.99 24 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 4.73 -1.30 23 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 6.67 -1.49 23 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 8.85 -1.62 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.20 -1.71 23 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.65 -2.21 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.19 -2.09 30 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.65 -2.10 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.15 -2.10 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.65 -2.10 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.02 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.04 -0.03 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 -0.08 22 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.23 -0.15 22 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.48 -0.27 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.91 -0.44 22 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 1.61 -0.62 22 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 2.57 -0.86 22 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 3.82 -1.01 22 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 5.33 -1.19 22 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 7.11 -1.40 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 9.14 -1.53 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 11.36 -1.63 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.71 -2.15 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 16.19 -2.09 24 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.65 -2.10 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.15 -2.10 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.65 -2.10 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.04 -0.04 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.10 -0.07 21 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.21 -0.14 21 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.42 -0.23 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.78 -0.35 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.32 -0.51 21 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 2.07 -0.69 21 0 15 0
30JUL26 85.00 P 0.00 0.00 0.00 3.07 -0.88 21 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 4.27 -1.05 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 5.78 -1.18 21 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 7.49 -1.35 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.45 -1.46 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 11.57 -1.57 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.83 -2.03 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.20 -2.08 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.65 -2.10 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.15 -2.10 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.65 -2.10 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.04 21 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 -0.07 21 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.22 -0.11 21 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.40 -0.18 21 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.69 -0.27 21 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.11 -0.38 21 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.68 -0.52 21 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.44 -0.66 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.40 -0.78 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.44 -0.91 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 5.79 -1.08 21 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 7.33 -1.20 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 9.04 -1.31 21 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.92 -1.40 21 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.92 -1.48 21 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.04 -1.67 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.88 -2.12 18 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.14 -2.20 16 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.47 -2.24 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.04 -2.06 17 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 26 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 -0.04 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.06 20 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 -0.10 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.28 -0.17 20 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.49 -0.23 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.78 -0.32 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.18 -0.43 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.72 -0.54 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.41 -0.63 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.26 -0.67 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.18 -0.79 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.30 -0.89 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.50 -1.09 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.99 -1.43 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.82 -1.35 20 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.61 -1.44 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 13.52 -1.52 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.55 -1.52 20 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.29 -1.95 18 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.47 -2.06 18 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.76 -2.05 17 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.43 -1.77 20 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.12 -0.04 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.20 -0.08 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.34 -0.11 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.54 -0.18 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 0.84 -0.23 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.22 -0.31 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.72 -0.41 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.34 -0.51 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.04 -0.60 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.94 -0.60 21 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 4.82 -0.75 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.93 -0.91 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.25 -0.98 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.68 -1.36 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.54 -1.22 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.29 -1.28 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.14 -1.12 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.08 -1.19 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.14 -1.26 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.26 -1.54 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.45 -1.42 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.71 -1.61 21 0 0 0
TOTAL PUT 25 2,119 +3
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$ 519.00
24APR26 370.00 C 0.00 0.00 0.00 149.07 -3.53 0 0 67 0
24APR26 380.00 C 0.00 0.00 0.00 139.07 -3.53 0 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 129.08 -3.48 94 0 0 0
24APR26 400.00 C 0.00 0.00 0.00 119.08 -3.52 83 0 0 0
24APR26 410.00 C 0.00 0.00 0.00 109.08 -3.53 68 0 0 0
24APR26 420.00 C 0.00 0.00 0.00 99.08 -3.53 0 0 0 0
24APR26 430.00 C 0.00 0.00 0.00 89.08 -3.53 0 0 0 0
24APR26 440.00 C 0.00 0.00 0.00 79.09 -3.52 57 0 0 0
24APR26 450.00 C 0.00 0.00 0.00 69.09 -3.53 47 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 59.10 -3.53 45 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 49.14 -3.53 44 0 133 0
24APR26 480.00 C 0.00 0.00 0.00 39.26 -3.53 43 0 34 0
24APR26 490.00 C 29.20 29.20 29.20 29.20 -3.96 31 20 172 -20
24APR26 500.00 C 21.10 21.30 18.30 20.30 -3.07 37 330 555 -88
24APR26 510.00 C 15.47 15.47 10.65 12.37 -3.63 37 136 789 +104
24APR26 520.00 C 10.01 10.21 5.45 6.60 -2.70 37 1,771 1,363 -127
24APR26 530.00 C 5.53 5.90 2.80 3.40 -1.99 40 1,397 4,434 +166
24APR26 540.00 C 3.10 3.10 1.46 1.72 -1.38 43 1,461 3,982 +350
24APR26 550.00 C 1.76 1.76 0.75 0.80 -0.96 45 2,197 7,157 +149
24APR26 560.00 C 0.90 0.90 0.47 0.39 -0.54 48 50 1,359 +7
24APR26 570.00 C 0.00 0.00 0.00 0.18 -0.35 50 0 330 0
24APR26 580.00 C 0.30 0.30 0.30 0.09 -0.21 52 6 97 0
24APR26 590.00 C 0.00 0.00 0.00 0.05 -0.11 55 0 76 0
24APR26 600.00 C 0.11 0.11 0.11 0.02 -0.08 56 40 50 +23
24APR26 610.00 C 0.00 0.00 0.00 0.01 -0.05 58 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 0.01 -0.03 63 0 0 0
24APR26 630.00 C 0.01 0.01 0.01 0.01 -0.01 69 300 300 +300
24APR26 640.00 C 0.01 0.01 0.01 0.01 0.00 74 300 300 +300
29APR26 360.00 C 0.00 0.00 0.00 159.19 -3.32 72 0 620 0
29APR26 370.00 C 0.00 0.00 0.00 149.19 -3.53 0 0 73 0
29APR26 380.00 C 0.00 0.00 0.00 139.20 -3.52 61 0 108 0
29APR26 390.00 C 0.00 0.00 0.00 129.20 -3.53 0 0 235 0
29APR26 400.00 C 0.00 0.00 0.00 119.21 -3.53 51 0 180 0
29APR26 410.00 C 0.00 0.00 0.00 109.21 -3.40 0 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 99.22 -3.54 42 0 56 0
29APR26 430.00 C 0.00 0.00 0.00 89.23 -6.35 41 0 803 0
29APR26 440.00 C 0.00 0.00 0.00 79.25 -3.59 40 0 64 0
29APR26 450.00 C 0.00 0.00 0.00 69.29 -3.65 38 1 349 -1
29APR26 460.00 C 0.00 0.00 0.00 59.39 -3.72 37 0 130 0
29APR26 470.00 C 0.00 0.00 0.00 49.56 -5.46 36 0 1,908 0
29APR26 480.00 C 40.00 40.00 40.00 40.00 -5.29 35 4 2,813 0
29APR26 490.00 C 34.50 34.50 27.81 30.94 -2.92 34 92 6,321 0
29APR26 500.00 C 26.15 26.15 21.10 22.29 -3.36 32 83 12,370 +9
29APR26 510.00 C 18.00 18.00 13.50 15.15 -3.35 32 1,836 34,092 -879
29APR26 520.00 C 12.45 13.30 8.20 9.60 -2.75 32 1,380 14,820 +173
29APR26 530.00 C 7.66 8.02 5.00 6.16 -1.84 34 2,007 11,900 +186
29APR26 540.00 C 5.20 5.20 3.03 3.93 -1.26 36 3,482 10,056 +1,340
29APR26 550.00 C 3.09 3.20 1.90 2.51 -0.80 38 1,037 17,558 +530
29APR26 560.00 C 2.06 2.06 1.27 1.61 -0.49 40 340 14,448 +111
29APR26 570.00 C 1.40 1.40 0.95 1.05 -0.35 42 291 11,691 +161
29APR26 580.00 C 0.90 1.00 0.67 0.70 -0.18 44 1,135 6,168 -747
29APR26 590.00 C 0.66 0.66 0.51 0.48 -0.08 46 26 3,719 -23
29APR26 600.00 C 0.40 0.40 0.40 0.34 -0.02 48 235 11,696 -195
29APR26 610.00 C 0.30 0.30 0.30 0.24 +0.01 50 1 5,760 -1
29APR26 620.00 C 0.15 0.15 0.15 0.17 +0.02 52 30 7,018 -2
29APR26 630.00 C 0.17 0.28 0.17 0.13 +0.03 54 26 5,489 -10
29APR26 640.00 C 0.16 0.16 0.16 0.10 +0.03 56 24 3,286 -24
29APR26 650.00 C 0.10 0.13 0.10 0.08 +0.03 58 146 3,115 -49
29APR26 660.00 C 0.09 0.11 0.09 0.06 +0.02 60 44 2,428 -44
29APR26 670.00 C 0.10 0.10 0.09 0.05 +0.03 62 30 1,674 -30
29APR26 680.00 C 0.08 0.08 0.08 0.04 +0.03 64 14 3,120 0
29APR26 690.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 4,853 0
29APR26 700.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 8,512 0
29APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 65 0 914 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 68 0 619 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 70 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 73 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 83 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 85 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 90 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 92 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 94 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 97 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 99 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 101 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 103 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 105 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 107 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 109 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 111 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,479 0
30APR26 390.00 C 0.00 0.00 0.00 129.23 -3.50 53 0 0 0
30APR26 400.00 C 0.00 0.00 0.00 119.23 -3.51 0 0 0 0
30APR26 410.00 C 0.00 0.00 0.00 109.24 -3.37 42 0 0 0
30APR26 420.00 C 0.00 0.00 0.00 99.25 -3.51 42 0 0 0
30APR26 430.00 C 0.00 0.00 0.00 89.26 -6.32 39 0 0 0
30APR26 440.00 C 0.00 0.00 0.00 79.29 -3.55 39 0 0 0
30APR26 450.00 C 0.00 0.00 0.00 69.35 -3.59 38 0 0 0
30APR26 460.00 C 0.00 0.00 0.00 59.48 -3.63 37 0 0 0
30APR26 470.00 C 0.00 0.00 0.00 49.77 -5.25 36 0 0 0
30APR26 480.00 C 0.00 0.00 0.00 40.34 -4.95 36 0 0 0
30APR26 490.00 C 0.00 0.00 0.00 31.32 -3.62 34 0 0 0
30APR26 500.00 C 22.10 22.40 22.10 22.88 -3.96 33 5 13 -2
30APR26 510.00 C 15.89 15.89 14.50 16.50 -2.07 34 19 16 +13
30APR26 520.00 C 12.92 12.92 9.00 10.22 -2.63 32 566 684 +402
30APR26 530.00 C 9.25 9.25 5.60 6.41 -1.97 33 1,206 522 +421
30APR26 540.00 C 5.18 5.70 3.47 4.05 -1.45 34 371 539 +137
30APR26 550.00 C 3.40 3.40 2.30 2.51 -1.04 36 76 123 +40
30APR26 560.00 C 1.84 1.92 1.70 1.61 -0.68 38 982 352 0
30APR26 570.00 C 1.41 1.41 1.19 1.05 -0.36 40 2 147 +2
30APR26 580.00 C 0.00 0.00 0.00 0.70 -0.18 41 0 256 0
30APR26 590.00 C 0.56 0.56 0.56 0.48 -0.08 43 20 65 0
30APR26 600.00 C 0.00 0.00 0.00 0.34 -0.02 45 0 10 0
30APR26 610.00 C 0.37 0.37 0.37 0.24 +0.01 47 5 15 +5
30APR26 620.00 C 0.00 0.00 0.00 0.17 +0.02 49 0 3 0
30APR26 630.00 C 0.00 0.00 0.00 0.13 +0.03 51 0 0 0
30APR26 640.00 C 0.00 0.00 0.00 0.10 - 53 0 0 -
28MAY26 360.00 C 0.00 0.00 0.00 159.55 -3.79 0 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 149.57 -3.80 37 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 139.58 -3.85 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 129.60 -3.47 31 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 119.29 -3.84 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 109.24 -4.00 0 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 99.70 -3.77 30 0 90 0
28MAY26 430.00 C 0.00 0.00 0.00 89.81 -5.77 30 0 67 0
28MAY26 440.00 C 0.00 0.00 0.00 80.02 -3.56 30 0 153 0
28MAY26 450.00 C 0.00 0.00 0.00 70.41 -3.56 30 1 377 0
28MAY26 460.00 C 0.00 0.00 0.00 61.08 -3.58 30 0 193 0
28MAY26 470.00 C 0.00 0.00 0.00 53.52 -2.21 34 0 526 0
28MAY26 480.00 C 0.00 0.00 0.00 43.01 -4.59 27 0 2,086 0
28MAY26 490.00 C 37.80 37.80 36.20 36.20 -2.16 30 8 5,353 +4
28MAY26 500.00 C 31.00 31.00 28.20 28.45 -3.32 28 73 3,268 -1
28MAY26 510.00 C 27.90 27.90 22.05 23.30 -2.70 30 113 3,307 +54
28MAY26 520.00 C 20.95 22.00 17.26 18.14 -2.71 30 711 14,117 +181
28MAY26 530.00 C 16.70 16.70 13.68 14.40 -1.90 30 384 3,771 +22
28MAY26 540.00 C 11.20 11.40 10.43 11.13 -1.76 31 119 3,935 +97
28MAY26 550.00 C 9.98 10.49 8.16 8.67 -1.43 31 1,185 4,595 -189
28MAY26 560.00 C 8.37 8.37 6.50 6.88 -1.22 32 509 9,063 +246
28MAY26 570.00 C 6.54 6.55 5.13 5.51 -0.75 33 330 6,942 +108
28MAY26 580.00 C 5.00 5.02 4.20 4.34 -0.46 34 100 37,072 +52
28MAY26 590.00 C 4.15 4.15 3.46 3.39 -0.24 35 299 50,349 -18
28MAY26 600.00 C 3.22 3.40 3.00 2.66 -0.15 35 112 39,915 +102
28MAY26 610.00 C 2.49 2.49 2.49 2.11 -0.03 36 7 3,833 -2
28MAY26 620.00 C 2.32 2.32 2.17 1.64 +0.04 37 8 4,332 +5
28MAY26 630.00 C 2.00 2.00 2.00 1.34 +0.09 37 1 2,488 0
28MAY26 640.00 C 0.00 0.00 0.00 1.01 +0.07 38 0 4,020 0
28MAY26 650.00 C 1.45 1.45 1.45 0.84 +0.11 38 10 3,752 +10
28MAY26 660.00 C 0.00 0.00 0.00 0.67 +0.12 39 0 5,027 0
28MAY26 670.00 C 0.00 0.00 0.00 0.55 +0.13 40 0 3,426 0
28MAY26 680.00 C 0.00 0.00 0.00 0.45 +0.13 40 0 3,078 0
28MAY26 690.00 C 0.00 0.00 0.00 0.37 +0.13 41 0 378 0
28MAY26 700.00 C 0.00 0.00 0.00 0.31 +0.12 42 0 20,485 0
28MAY26 710.00 C 0.00 0.00 0.00 0.26 +0.11 43 0 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.21 +0.10 43 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.19 +0.10 44 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.16 +0.09 45 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.13 +0.07 45 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.12 +0.07 46 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.11 +0.07 47 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.09 +0.06 47 0 191 0
28MAY26 790.00 C 0.22 0.22 0.22 0.08 +0.06 48 120 376 +120
28MAY26 800.00 C 0.00 0.00 0.00 0.07 +0.06 49 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.06 +0.05 49 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.05 +0.04 50 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.03 +0.02 50 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 48 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 890.00 C 0.10 0.10 0.10 0.01 0.00 51 300 753 +300
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,419 0
29JUN26 360.00 C 0.00 0.00 0.00 159.55 -3.79 34 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 149.57 -3.80 33 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 139.58 -3.85 29 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 129.60 -3.51 28 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 119.29 -3.90 0 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 109.25 -4.14 0 0 76 0
29JUN26 420.00 C 103.47 103.47 103.47 100.00 -3.47 30 1 79 -1
29JUN26 430.00 C 0.00 0.00 0.00 90.37 -5.21 29 0 61 0
29JUN26 440.00 C 0.00 0.00 0.00 80.97 -3.29 29 0 125 0
29JUN26 450.00 C 0.00 0.00 0.00 71.94 -3.17 29 0 523 0
29JUN26 460.00 C 0.00 0.00 0.00 63.36 -1.30 29 0 299 0
29JUN26 470.00 C 0.00 0.00 0.00 55.29 -2.87 29 0 2,212 0
29JUN26 480.00 C 50.49 50.49 50.49 47.77 -2.72 29 1 2,453 -1
29JUN26 490.00 C 46.00 46.00 46.00 40.83 -2.65 29 121 3,081 -1
29JUN26 500.00 C 37.72 37.72 33.50 34.65 -2.61 29 106 8,180 -102
29JUN26 510.00 C 31.31 31.31 27.80 29.02 -2.29 29 85 4,166 +30
29JUN26 520.00 C 26.00 26.50 23.00 24.22 -2.15 29 700 10,439 -285
29JUN26 530.00 C 21.98 21.98 19.00 20.38 -1.74 29 318 8,343 +167
29JUN26 540.00 C 18.50 18.50 16.00 16.85 -1.65 29 309 9,619 +85
29JUN26 550.00 C 14.30 15.40 13.51 14.00 -1.60 30 802 10,989 +51
29JUN26 560.00 C 12.09 12.09 11.00 11.76 -1.14 30 469 10,561 +22
29JUN26 570.00 C 9.80 9.85 9.38 9.83 -0.85 31 69 10,270 +1
29JUN26 580.00 C 8.50 8.50 7.82 8.26 -0.45 31 154 8,544 +15
29JUN26 590.00 C 7.50 7.66 6.62 7.00 -0.06 32 292 5,153 +20
29JUN26 600.00 C 6.50 6.50 5.59 5.90 +0.13 32 802 25,903 -379
29JUN26 610.00 C 4.85 4.85 4.85 5.13 +0.53 33 7 7,686 -7
29JUN26 620.00 C 0.00 0.00 0.00 4.38 +0.61 34 20 19,626 +20
29JUN26 630.00 C 3.85 3.85 3.75 3.69 +0.69 34 703 12,684 +5
29JUN26 640.00 C 3.21 3.21 3.21 3.13 +0.70 35 5 5,025 0
29JUN26 650.00 C 3.20 3.20 2.80 2.68 +0.75 35 52 6,572 -12
29JUN26 660.00 C 2.50 2.60 2.50 2.24 +0.67 36 21 17,936 +20
29JUN26 670.00 C 0.00 0.00 0.00 1.91 +0.68 36 0 7,259 0
29JUN26 680.00 C 0.00 0.00 0.00 1.63 +0.62 36 0 13,869 0
29JUN26 690.00 C 1.83 1.86 1.76 1.39 +0.61 37 685 7,767 +465
29JUN26 700.00 C 1.80 1.80 1.80 1.26 +0.62 38 55 16,703 +50
29JUN26 710.00 C 0.00 0.00 0.00 1.07 +0.56 38 0 1,774 0
29JUN26 720.00 C 0.00 0.00 0.00 0.91 +0.50 38 0 3,803 0
29JUN26 730.00 C 0.00 0.00 0.00 0.81 +0.48 39 0 8,340 0
29JUN26 740.00 C 0.00 0.00 0.00 0.72 +0.46 39 0 5,035 0
29JUN26 750.00 C 1.20 1.20 1.20 0.63 +0.42 40 12 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.55 +0.38 40 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.50 +0.37 41 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.45 +0.34 41 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.40 +0.31 42 0 121 0
29JUN26 800.00 C 0.00 0.00 0.00 0.37 +0.30 43 0 17,754 0
29JUN26 810.00 C 0.00 0.00 0.00 0.32 +0.26 43 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.29 +0.24 43 0 117 0
29JUN26 830.00 C 0.00 0.00 0.00 0.27 +0.23 44 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.25 +0.22 44 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.22 +0.20 45 0 361 0
29JUN26 860.00 C 0.42 0.42 0.42 0.20 +0.19 45 200 277 +200
29JUN26 870.00 C 0.00 0.00 0.00 0.19 +0.18 46 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.17 +0.16 46 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.16 +0.15 47 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.15 +0.14 47 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.14 +0.13 48 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.13 +0.12 48 0 967 0
30JUL26 360.00 C 0.00 0.00 0.00 159.55 -3.79 0 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 149.57 -3.80 0 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 139.58 -3.85 0 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 129.60 -3.68 0 0 45 0
30JUL26 400.00 C 0.00 0.00 0.00 119.44 -4.09 0 0 30 0
30JUL26 410.00 C 0.00 0.00 0.00 109.93 -4.06 27 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 101.94 -2.83 33 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 91.47 -4.11 29 0 63 0
30JUL26 440.00 C 0.00 0.00 0.00 82.60 -3.15 29 0 60 0
30JUL26 450.00 C 0.00 0.00 0.00 74.21 -3.06 29 0 80 0
30JUL26 460.00 C 0.00 0.00 0.00 66.29 -2.92 28 0 1 0
30JUL26 470.00 C 0.00 0.00 0.00 58.78 -2.90 28 0 210 0
30JUL26 480.00 C 58.10 58.10 58.10 51.91 -2.83 28 1 1,359 0
30JUL26 490.00 C 45.27 45.27 45.27 45.63 -2.61 28 30 1,568 0
30JUL26 500.00 C 44.00 44.00 38.60 39.91 -2.59 29 101 2,616 +1
30JUL26 510.00 C 34.00 34.00 34.00 34.55 -2.79 29 3 1,492 +3
30JUL26 520.00 C 28.75 29.18 28.75 29.77 -2.29 28 5 500 +4
30JUL26 530.00 C 25.20 25.20 25.20 25.56 -2.27 29 1 817 -1
30JUL26 540.00 C 0.00 0.00 0.00 21.95 -2.04 29 0 592 0
30JUL26 550.00 C 18.40 18.77 18.40 19.03 -1.68 29 8 5,898 +1
30JUL26 560.00 C 17.70 17.70 15.65 16.40 -1.47 30 13 2,916 -6
30JUL26 570.00 C 0.00 0.00 0.00 14.33 -1.17 30 0 3,508 0
30JUL26 580.00 C 12.58 12.58 12.58 12.25 -1.19 30 1 1,956 +1
30JUL26 590.00 C 10.69 10.69 10.24 10.81 -0.61 31 120 1,153 +105
30JUL26 600.00 C 9.56 9.56 9.26 9.35 -0.49 31 94 1,626 -39
30JUL26 610.00 C 0.00 0.00 0.00 8.14 -0.15 32 0 5,021 0
30JUL26 620.00 C 6.98 7.21 6.98 7.10 -0.06 32 505 7,226 +500
30JUL26 630.00 C 6.23 6.23 6.22 6.06 +0.03 32 500 3,572 +500
30JUL26 640.00 C 0.00 0.00 0.00 5.32 +0.13 33 0 106 0
30JUL26 650.00 C 0.00 0.00 0.00 4.48 +0.07 33 0 1,159 0
30JUL26 660.00 C 0.00 0.00 0.00 3.97 +0.23 34 0 481 0
30JUL26 670.00 C 0.00 0.00 0.00 3.41 +0.19 34 0 1,185 0
30JUL26 680.00 C 3.20 3.20 3.20 3.05 +0.35 34 2 743 -2
30JUL26 690.00 C 0.00 0.00 0.00 2.56 +0.22 34 0 403 0
30JUL26 700.00 C 2.80 2.80 2.80 2.28 +0.28 35 4 853 +4
30JUL26 710.00 C 0.00 0.00 0.00 2.00 +0.33 35 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 1.73 +0.27 35 0 164 0
30JUL26 730.00 C 0.00 0.00 0.00 1.60 +0.34 36 0 1,664 0
30JUL26 740.00 C 0.00 0.00 0.00 1.39 +0.33 36 0 20 0
30JUL26 750.00 C 0.00 0.00 0.00 1.22 +0.30 36 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 1.07 +0.27 37 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.97 +0.29 37 0 8 0
30JUL26 780.00 C 0.00 0.00 0.00 0.88 +0.29 38 0 1 0
30JUL26 790.00 C 0.00 0.00 0.00 0.79 +0.29 38 0 14 0
30JUL26 800.00 C 0.00 0.00 0.00 0.69 +0.25 38 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 160.89 -4.09 36 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 151.47 -4.07 35 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 142.15 -4.05 35 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 132.98 -4.00 34 0 139 0
29SEP26 400.00 C 0.00 0.00 0.00 123.95 -3.98 33 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 115.13 -3.93 32 0 375 0
29SEP26 420.00 C 0.00 0.00 0.00 106.55 -4.99 32 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 96.27 -5.94 29 0 191 0
29SEP26 440.00 C 0.00 0.00 0.00 88.29 -3.80 29 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 80.89 -3.73 29 0 122 0
29SEP26 460.00 C 0.00 0.00 0.00 73.67 -3.59 29 0 17 0
29SEP26 470.00 C 0.00 0.00 0.00 66.94 -3.54 29 0 369 0
29SEP26 480.00 C 60.00 60.00 60.00 60.54 -3.32 29 9 638 0
29SEP26 490.00 C 57.21 57.21 57.00 55.23 -3.08 29 10 929 +5
29SEP26 500.00 C 48.50 48.50 48.50 49.58 -3.01 29 10 2,827 0
29SEP26 510.00 C 48.00 48.00 44.00 44.44 -3.16 29 102 2,257 +102
29SEP26 520.00 C 39.40 39.40 39.40 39.46 -2.64 29 1 3,577 0
29SEP26 530.00 C 35.76 35.76 35.65 34.97 -2.62 29 2,009 3,766 +2,004
29SEP26 540.00 C 31.81 31.81 30.90 31.54 -1.74 29 6 2,194 +4
29SEP26 550.00 C 27.87 28.50 27.69 27.95 -1.92 29 116 19,302 +96
29SEP26 560.00 C 0.00 0.00 0.00 24.92 -2.07 29 0 3,484 0
29SEP26 570.00 C 0.00 0.00 0.00 22.06 -1.91 29 0 2,635 0
29SEP26 580.00 C 0.00 0.00 0.00 19.32 -2.20 29 11 5,911 0
29SEP26 590.00 C 17.80 18.50 17.80 17.08 -2.32 29 54 896 +50
29SEP26 600.00 C 16.00 16.42 15.81 14.85 -2.47 29 325 13,009 +324
29SEP26 610.00 C 0.00 0.00 0.00 13.11 -2.16 30 500 5,695 +470
29SEP26 620.00 C 12.66 12.66 12.66 11.43 -2.30 30 2,530 4,821 +1,506
29SEP26 630.00 C 0.00 0.00 0.00 9.94 -2.26 30 0 4,773 0
29SEP26 640.00 C 10.47 10.47 10.47 8.72 -2.07 30 50 7,324 +50
29SEP26 650.00 C 10.50 10.50 10.50 7.51 -2.19 30 7 31,082 +7
29SEP26 660.00 C 0.00 0.00 0.00 6.57 -2.04 30 0 7,075 0
29SEP26 670.00 C 0.00 0.00 0.00 5.72 -1.89 30 0 2,670 0
29SEP26 680.00 C 7.12 7.68 7.12 4.87 -1.98 30 86 10,361 -86
29SEP26 690.00 C 0.00 0.00 0.00 4.30 -1.81 30 0 525 0
29SEP26 700.00 C 0.00 0.00 0.00 3.72 -1.64 30 0 2,521 0
29SEP26 710.00 C 0.00 0.00 0.00 3.16 -1.69 30 0 433 0
29SEP26 720.00 C 0.00 0.00 0.00 2.78 -1.58 30 0 1,871 0
29SEP26 730.00 C 0.00 0.00 0.00 2.41 -1.46 30 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 1.98 -1.45 30 0 648 0
29SEP26 750.00 C 4.20 4.20 4.20 1.74 -1.38 30 16 1,711 +10
29SEP26 760.00 C 3.89 3.89 3.89 1.56 -1.25 30 7 1,288 +7
29SEP26 770.00 C 0.00 0.00 0.00 1.28 -1.22 30 0 1,188 0
29SEP26 780.00 C 3.50 3.50 3.45 1.14 -1.08 31 90 1,952 0
29SEP26 790.00 C 0.00 0.00 0.00 0.97 -1.06 30 0 279 0
29SEP26 800.00 C 0.00 0.00 0.00 0.83 -1.01 31 0 881 0
29SEP26 810.00 C 0.00 0.00 0.00 0.70 -0.90 31 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.62 -0.80 31 0 468 0
29SEP26 830.00 C 0.00 0.00 0.00 0.54 -0.76 31 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.46 -0.73 31 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.39 -0.69 31 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.35 -0.63 31 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.30 -0.57 31 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.26 -0.54 31 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.22 -0.52 31 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.19 -0.49 31 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.17 -0.45 31 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.14 -0.42 31 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.12 -0.39 31 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.11 -0.36 32 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.09 -0.35 31 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.08 -0.33 32 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.07 -0.31 32 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.06 -0.29 32 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.05 -0.27 32 0 120 0
29SEP26 1,000.00 C 1.38 1.38 1.38 0.04 -0.25 32 138 737 -138
30DEC26 360.00 C 0.00 0.00 0.00 166.46 -4.09 36 0 181 0
30DEC26 370.00 C 0.00 0.00 0.00 157.48 -4.06 35 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 148.62 -4.04 34 0 422 0
30DEC26 390.00 C 0.00 0.00 0.00 139.95 -4.02 34 0 221 0
30DEC26 400.00 C 0.00 0.00 0.00 130.83 -5.71 32 0 1,013 0
30DEC26 410.00 C 0.00 0.00 0.00 124.44 -2.72 34 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 115.14 -3.92 32 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 107.33 -3.89 31 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 99.81 -3.83 31 0 83 0
30DEC26 450.00 C 0.00 0.00 0.00 93.77 -2.55 31 0 903 0
30DEC26 460.00 C 0.00 0.00 0.00 86.28 -3.04 31 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 79.71 -2.87 30 0 281 0
30DEC26 480.00 C 0.00 0.00 0.00 73.36 -2.89 30 0 2,110 0
30DEC26 490.00 C 0.00 0.00 0.00 69.12 -0.78 31 0 1,346 0
30DEC26 500.00 C 61.00 61.00 61.00 61.74 -1.26 29 20 1,638 -20
30DEC26 510.00 C 58.88 58.88 58.88 57.49 -2.82 30 2 1,243 0
30DEC26 520.00 C 53.19 53.19 51.12 51.73 -2.65 29 38 1,051 -1
30DEC26 530.00 C 0.00 0.00 0.00 47.11 -2.42 29 0 2,474 0
30DEC26 540.00 C 0.00 0.00 0.00 42.57 -2.73 29 0 1,780 0
30DEC26 550.00 C 40.00 40.50 38.80 38.73 -2.67 29 39 9,042 +34
30DEC26 560.00 C 38.00 38.00 34.82 34.88 -2.94 29 1,016 2,644 +424
30DEC26 570.00 C 34.20 34.20 33.00 31.41 -2.79 28 23 4,761 +23
30DEC26 580.00 C 29.98 29.98 29.98 28.29 -3.00 28 1 4,989 0
30DEC26 590.00 C 27.40 27.40 27.38 25.17 -3.23 28 49 3,328 +4
30DEC26 600.00 C 26.08 26.50 25.00 22.62 -2.96 28 109 13,511 +19
30DEC26 610.00 C 23.19 23.19 23.19 20.16 -3.17 28 3 2,436 +3
30DEC26 620.00 C 21.87 21.87 20.97 17.77 -3.32 28 25 7,453 +24
30DEC26 630.00 C 19.77 19.77 19.77 15.90 -2.99 28 3 1,799 0
30DEC26 640.00 C 0.00 0.00 0.00 14.02 -3.19 28 0 2,618 0
30DEC26 650.00 C 16.85 16.98 16.50 12.29 -3.23 27 64 2,606 +22
30DEC26 660.00 C 0.00 0.00 0.00 10.90 -2.93 27 0 2,222 0
30DEC26 670.00 C 0.00 0.00 0.00 9.51 -3.05 27 0 1,049 0
30DEC26 680.00 C 0.00 0.00 0.00 8.29 -3.04 27 0 1,561 0
30DEC26 690.00 C 0.00 0.00 0.00 7.29 -2.81 27 0 469 0
30DEC26 700.00 C 11.66 11.66 11.66 6.11 -2.95 27 1 15,424 +1
30DEC26 710.00 C 0.00 0.00 0.00 5.45 -2.75 27 0 356 0
30DEC26 720.00 C 0.00 0.00 0.00 4.62 -2.72 26 0 1,755 0
30DEC26 730.00 C 0.00 0.00 0.00 3.94 -2.53 26 0 398 0
30DEC26 740.00 C 0.00 0.00 0.00 3.39 -2.48 26 0 4,551 0
30DEC26 750.00 C 0.00 0.00 0.00 2.94 -2.34 26 0 12,478 0
30DEC26 760.00 C 0.00 0.00 0.00 2.48 -2.22 26 0 2,638 0
30DEC26 770.00 C 0.00 0.00 0.00 2.18 -1.97 26 0 432 0
30DEC26 780.00 C 0.00 0.00 0.00 1.82 -1.94 26 0 1,833 0
30DEC26 790.00 C 0.00 0.00 0.00 1.52 -1.86 26 0 95 0
30DEC26 800.00 C 0.00 0.00 0.00 1.28 -1.71 26 0 680 0
30DEC26 810.00 C 0.00 0.00 0.00 1.10 -1.45 26 0 37 0
30DEC26 820.00 C 5.50 5.50 5.20 0.91 -1.41 25 25 225 +15
30DEC26 830.00 C 0.00 0.00 0.00 0.76 -1.32 25 0 158 0
30DEC26 840.00 C 0.00 0.00 0.00 0.64 -1.21 25 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 0.53 -1.08 25 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 0.43 -1.03 25 0 12 0
30DEC26 870.00 C 0.00 0.00 0.00 0.37 -0.95 25 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 0.30 -0.87 25 0 97 0
30DEC26 890.00 C 0.00 0.00 0.00 0.24 -0.79 25 0 62 0
30DEC26 900.00 C 3.67 3.67 3.67 0.20 -0.71 25 2 435 +2
30DEC26 910.00 C 0.00 0.00 0.00 0.17 -0.65 25 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.14 -0.60 25 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.12 -0.54 25 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.11 -0.46 25 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.09 -0.42 25 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.08 -0.38 25 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 0.07 -0.35 25 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.06 -0.31 25 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.05 -0.27 25 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.04 -0.25 25 0 2,297 0
30MAR27 360.00 C 0.00 0.00 0.00 174.43 -1.36 38 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 163.22 -3.91 35 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 154.75 -3.89 34 0 183 0
30MAR27 390.00 C 0.00 0.00 0.00 146.39 -3.94 33 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 138.27 -3.92 33 0 645 0
30MAR27 410.00 C 0.00 0.00 0.00 130.40 -3.88 32 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 122.69 -3.84 32 0 1,965 0
30MAR27 430.00 C 0.00 0.00 0.00 115.27 -3.80 31 0 43 0
30MAR27 440.00 C 0.00 0.00 0.00 109.30 -2.52 32 0 91 0
30MAR27 450.00 C 0.00 0.00 0.00 101.12 -3.69 31 0 246 0
30MAR27 460.00 C 0.00 0.00 0.00 93.78 -4.32 30 0 11 0
30MAR27 470.00 C 0.00 0.00 0.00 87.59 -5.64 30 0 64 0
30MAR27 480.00 C 82.00 82.00 82.00 83.81 -2.29 31 1 414 0
30MAR27 490.00 C 80.65 80.65 75.80 75.25 -5.40 29 3 283 +1
30MAR27 500.00 C 0.00 0.00 0.00 71.36 -2.60 30 0 1,009 0
30MAR27 510.00 C 66.00 66.00 66.00 66.24 -2.72 29 2 274 0
30MAR27 520.00 C 62.00 62.00 62.00 61.22 -2.80 29 3 239 +3
30MAR27 530.00 C 0.00 0.00 0.00 56.40 -2.77 29 0 2,102 0
30MAR27 540.00 C 52.10 52.10 52.10 51.80 -2.77 29 3 217 0
30MAR27 550.00 C 48.50 48.50 48.00 47.76 -2.44 29 5 462 -1
30MAR27 560.00 C 0.00 0.00 0.00 43.93 -2.43 28 0 2,116 0
30MAR27 570.00 C 0.00 0.00 0.00 40.10 -2.42 28 0 1,126 0
30MAR27 580.00 C 0.00 0.00 0.00 36.78 -2.07 28 0 608 0
30MAR27 590.00 C 0.00 0.00 0.00 33.68 -2.06 28 0 475 0
30MAR27 600.00 C 32.57 33.50 32.57 30.57 -2.05 28 3 2,327 0
30MAR27 610.00 C 0.00 0.00 0.00 27.84 -1.71 28 0 1,812 0
30MAR27 620.00 C 0.00 0.00 0.00 25.39 -1.70 28 0 2,341 0
30MAR27 630.00 C 0.00 0.00 0.00 22.94 -1.69 28 0 1,137 0
30MAR27 640.00 C 0.00 0.00 0.00 20.70 -1.46 27 0 632 0
30MAR27 650.00 C 23.10 23.21 23.10 18.83 -1.34 27 23 247 -1
30MAR27 660.00 C 0.00 0.00 0.00 16.95 -1.33 27 0 125 0
30MAR27 670.00 C 0.00 0.00 0.00 15.10 -1.29 27 0 1,359 0
30MAR27 680.00 C 18.56 18.56 18.46 13.71 -1.02 27 180 768 +178
30MAR27 690.00 C 0.00 0.00 0.00 12.31 -1.02 27 0 232 0
30MAR27 700.00 C 0.00 0.00 0.00 10.91 -1.01 27 0 1,684 0
30MAR27 710.00 C 0.00 0.00 0.00 9.78 -0.76 27 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 8.78 -0.74 27 0 49 0
30MAR27 730.00 C 0.00 0.00 0.00 7.77 -0.74 26 0 4 0
30MAR27 740.00 C 12.50 12.50 12.50 6.64 -0.85 26 5 2,530 +4
30MAR27 750.00 C 0.00 0.00 0.00 6.14 -0.52 26 0 97 0
30MAR27 760.00 C 0.00 0.00 0.00 5.28 -0.67 26 0 9 0
30MAR27 770.00 C 10.55 10.55 10.55 4.73 -0.51 26 1 129 +1
30MAR27 780.00 C 0.00 0.00 0.00 4.19 -0.35 26 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 3.61 -0.46 26 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 3.24 -0.35 26 0 241 0
30MAR27 810.00 C 0.00 0.00 0.00 2.71 -0.39 25 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.41 -0.22 25 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 2.11 -0.21 25 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 1.81 -0.21 25 0 45 0
30MAR27 850.00 C 7.55 7.55 7.14 1.57 -0.19 25 2 696 -1
TOTAL CALL 43,019 1,166,810 +10,357
24APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
24APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
24APR26 430.00 P 0.00 0.00 0.00 0.01 0.00 69 0 31 0
24APR26 440.00 P 0.01 0.01 0.01 0.01 0.00 61 30 36 +30
24APR26 450.00 P 0.01 0.01 0.01 0.01 0.00 53 150 257 +150
24APR26 460.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 172 0
24APR26 470.00 P 0.00 0.00 0.00 0.05 0.00 45 0 664 0
24APR26 480.00 P 0.30 0.30 0.30 0.17 0.00 43 66 1,481 +66
24APR26 490.00 P 0.55 0.73 0.45 0.56 +0.01 42 199 1,269 -41
24APR26 500.00 P 1.06 1.85 1.06 1.46 -0.05 40 842 2,103 +68
24APR26 510.00 P 3.18 4.20 2.40 3.62 +0.16 39 1,909 2,281 +408
24APR26 520.00 P 5.50 9.30 5.50 7.72 +0.57 38 660 1,064 +81
24APR26 530.00 P 10.90 15.60 10.90 14.38 +1.49 40 37 112 +15
24APR26 540.00 P 18.50 22.00 18.50 21.90 +0.90 36 3 30 +3
24APR26 550.00 P 0.00 0.00 0.00 31.49 +2.00 41 0 4 0
24APR26 560.00 P 0.00 0.00 0.00 42.01 +3.69 60 0 1 0
24APR26 570.00 P 0.00 0.00 0.00 51.46 +3.54 60 0 1 0
24APR26 580.00 P 0.00 0.00 0.00 61.46 +3.76 69 0 0 0
24APR26 590.00 P 0.00 0.00 0.00 71.42 +3.83 76 0 0 0
24APR26 600.00 P 0.00 0.00 0.00 81.40 +3.86 84 0 0 0
24APR26 610.00 P 0.00 0.00 0.00 91.40 +3.89 92 0 0 0
24APR26 620.00 P 0.00 0.00 0.00 101.39 +3.48 99 0 0 0
24APR26 630.00 P 0.00 0.00 0.00 111.40 +3.48 107 0 0 0
24APR26 640.00 P 0.00 0.00 0.00 121.52 +3.61 118 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 78 0 195 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 72 0 287 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,320 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 62 0 484 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,347 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 52 0 770 0
29APR26 420.00 P 0.08 0.08 0.08 0.01 -0.01 47 5 2,072 0
29APR26 430.00 P 0.00 0.00 0.00 0.01 -0.04 42 0 1,436 0
29APR26 440.00 P 0.19 0.19 0.19 0.02 -0.07 39 17 2,872 0
29APR26 450.00 P 0.30 0.48 0.26 0.06 -0.12 39 114 5,636 0
29APR26 460.00 P 0.35 0.44 0.35 0.16 -0.19 38 109 8,953 -109
29APR26 470.00 P 0.50 0.73 0.50 0.38 -0.27 37 461 9,790 -129
29APR26 480.00 P 0.99 1.09 0.80 0.89 -0.26 36 1,038 18,864 +476
29APR26 490.00 P 1.52 2.00 1.40 1.85 -0.22 35 920 10,890 +502
29APR26 500.00 P 2.64 3.70 2.40 3.45 -0.09 34 2,045 17,877 +1,220
29APR26 510.00 P 4.80 6.90 4.80 6.18 +0.30 33 4,223 14,941 +669
29APR26 520.00 P 8.72 12.00 7.70 10.80 +1.13 33 2,671 8,228 +609
29APR26 530.00 P 14.08 18.42 14.07 16.72 +1.71 33 419 6,529 -15
29APR26 540.00 P 20.00 26.00 20.00 24.74 +2.86 36 57 6,378 +8
29APR26 550.00 P 29.36 34.00 29.22 33.56 +1.98 40 311 4,993 -16
29APR26 560.00 P 42.00 44.00 42.00 43.72 +4.31 48 83 2,876 -1
29APR26 570.00 P 54.00 54.00 52.88 52.88 +4.06 50 57 2,444 -36
29APR26 580.00 P 58.80 64.00 58.80 62.14 +2.27 51 241 2,238 -221
29APR26 590.00 P 75.00 75.00 75.00 71.42 +3.58 48 2 2,477 -2
29APR26 600.00 P 77.00 80.50 76.00 83.61 +5.94 75 16 12,378 -1
29APR26 610.00 P 92.00 92.00 92.00 91.40 +3.82 58 1 599 0
29APR26 620.00 P 101.31 103.00 101.31 101.39 +3.48 62 91 635 +88
29APR26 630.00 P 0.00 0.00 0.00 112.03 +4.11 77 0 335 0
29APR26 640.00 P 0.00 0.00 0.00 122.03 +4.03 82 0 382 0
29APR26 650.00 P 0.00 0.00 0.00 132.04 +4.13 87 0 0 0
29APR26 660.00 P 137.60 141.60 137.60 141.60 +3.60 84 10 0 0
29APR26 670.00 P 0.00 0.00 0.00 152.04 +4.13 96 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 162.03 +4.14 101 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 172.03 +4.12 105 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 182.04 +4.13 109 0 95 0
29APR26 710.00 P 0.00 0.00 0.00 192.04 +4.13 113 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 201.88 +3.97 115 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 212.04 +4.13 121 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 221.93 +4.02 123 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 232.03 +4.13 129 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 242.03 +4.13 133 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 251.87 +3.97 134 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 261.87 +3.97 138 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 271.87 +3.97 141 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 281.87 +3.97 145 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 291.87 +3.99 148 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 301.92 +4.19 152 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 311.92 +4.02 156 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 321.92 +4.02 159 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 331.84 +3.94 160 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 341.91 +4.01 165 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 351.84 +3.94 166 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 361.87 +3.97 170 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 371.86 +3.96 173 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 382.01 +4.12 179 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 391.90 +4.07 179 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 402.01 +4.12 185 0 0 0
30APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30APR26 420.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30APR26 430.00 P 0.00 0.00 0.00 0.01 -0.04 40 0 0 0
30APR26 440.00 P 0.00 0.00 0.00 0.03 -0.06 39 0 0 0
30APR26 450.00 P 0.00 0.00 0.00 0.08 -0.10 38 0 13 0
30APR26 460.00 P 0.00 0.00 0.00 0.21 -0.14 37 0 0 0
30APR26 470.00 P 0.65 0.77 0.65 0.51 -0.14 37 127 151 +127
30APR26 480.00 P 1.20 1.24 1.10 1.08 -0.08 36 36 56 +36
30APR26 490.00 P 2.07 2.24 1.90 2.10 +0.03 35 111 154 +94
30APR26 500.00 P 2.48 4.20 2.48 3.83 +0.17 33 324 301 +227
30APR26 510.00 P 5.50 7.35 5.50 6.70 +0.45 33 2,406 3,336 +1,582
30APR26 520.00 P 10.65 12.00 10.43 11.15 +1.05 33 741 1,238 +701
30APR26 530.00 P 17.17 17.17 17.17 16.72 +0.60 31 5 16 +5
30APR26 540.00 P 21.40 25.20 21.40 24.74 +1.51 34 100 51 +40
30APR26 550.00 P 0.00 0.00 0.00 33.56 +1.98 37 0 0 0
30APR26 560.00 P 0.00 0.00 0.00 43.72 +4.31 45 0 0 0
30APR26 570.00 P 0.00 0.00 0.00 52.88 +4.06 47 0 0 0
30APR26 580.00 P 0.00 0.00 0.00 62.14 +2.27 48 0 0 0
30APR26 590.00 P 0.00 0.00 0.00 71.42 +3.58 46 0 0 0
30APR26 600.00 P 0.00 0.00 0.00 83.61 +5.94 71 0 0 0
30APR26 610.00 P 0.00 0.00 0.00 93.73 +6.15 77 0 0 0
30APR26 620.00 P 0.00 0.00 0.00 101.93 +4.01 67 0 0 0
30APR26 630.00 P 0.00 0.00 0.00 112.03 +4.11 73 0 0 0
30APR26 640.00 P 0.00 0.00 0.00 122.03 - 77 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 35 0 488 0
28MAY26 370.00 P 0.28 0.28 0.28 0.01 0.00 33 67 89 +28
28MAY26 380.00 P 0.32 0.40 0.32 0.01 -0.01 30 170 1,141 -110
28MAY26 390.00 P 0.45 0.45 0.45 0.03 0.00 31 4 600 0
28MAY26 400.00 P 0.52 0.64 0.52 0.06 0.00 30 81 1,139 -1
28MAY26 410.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 722 0
28MAY26 420.00 P 1.05 1.10 1.05 0.27 -0.03 30 120 2,379 -70
28MAY26 430.00 P 1.45 1.45 1.40 0.53 -0.04 30 101 2,534 +1
28MAY26 440.00 P 1.85 1.87 1.72 0.97 -0.05 30 44 4,457 +27
28MAY26 450.00 P 2.30 2.63 2.30 1.70 -0.03 30 287 7,779 +6
28MAY26 460.00 P 3.12 3.60 3.12 2.82 0.00 30 624 3,773 +187
28MAY26 470.00 P 4.08 5.22 4.08 4.44 +0.06 30 246 4,913 -20
28MAY26 480.00 P 6.45 7.35 5.80 6.67 +0.17 30 1,309 9,364 +489
28MAY26 490.00 P 8.40 10.25 8.40 9.51 +0.41 30 972 10,921 +464
28MAY26 500.00 P 11.50 13.76 11.50 12.90 +0.60 30 353 7,382 +184
28MAY26 510.00 P 16.80 18.50 15.74 17.40 +1.05 30 106 10,096 +45
28MAY26 520.00 P 21.00 24.00 21.00 22.59 +1.07 30 183 6,899 +56
28MAY26 530.00 P 28.00 30.00 28.00 29.11 +1.68 31 61 5,615 +50
28MAY26 540.00 P 36.00 37.00 34.88 36.02 +1.96 31 42 5,090 +1
28MAY26 550.00 P 42.00 45.00 42.00 43.21 +2.80 31 96 4,671 +91
28MAY26 560.00 P 50.00 54.00 50.00 52.23 +3.90 33 89 4,851 +4
28MAY26 570.00 P 55.55 61.90 55.55 60.38 +2.12 33 430 1,523 +370
28MAY26 580.00 P 69.40 71.00 69.40 68.78 +2.25 32 70 697 +70
28MAY26 590.00 P 0.00 0.00 0.00 78.44 +4.10 34 0 941 0
28MAY26 600.00 P 88.00 90.00 88.00 89.00 +7.18 39 11 709 +8
28MAY26 610.00 P 96.34 96.34 96.00 100.15 +9.24 46 4 2,596 +4
28MAY26 620.00 P 0.00 0.00 0.00 109.03 +5.24 45 0 241 0
28MAY26 630.00 P 113.53 113.53 113.53 119.99 +6.46 51 1 108 +1
28MAY26 640.00 P 0.00 0.00 0.00 127.12 +4.10 43 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 136.88 +4.13 44 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 146.72 +3.49 46 0 1,513 0
28MAY26 670.00 P 0.00 0.00 0.00 157.85 +5.40 54 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 167.71 +5.24 55 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 176.32 +3.97 49 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 186.25 +4.15 51 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 197.15 +4.97 59 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 205.97 +3.85 53 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 215.92 +3.87 54 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 225.88 +3.88 55 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 235.71 +3.76 55 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 245.80 +3.90 58 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 255.63 +3.77 58 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 265.60 +3.77 59 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 275.57 +3.78 60 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 285.66 +3.91 63 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 295.63 +3.91 65 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 305.60 +3.92 66 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 315.57 +3.92 67 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 325.48 +4.16 67 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 336.77 +5.49 82 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 346.90 +5.58 85 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 355.61 +4.54 74 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 366.91 +5.71 88 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 375.56 +4.27 77 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 385.53 +4.39 78 0 120 0
29JUN26 360.00 P 0.70 0.70 0.70 0.06 +0.02 30 50 1,918 -50
29JUN26 370.00 P 0.00 0.00 0.00 0.11 +0.05 30 0 212 0
29JUN26 380.00 P 0.98 1.04 0.95 0.21 +0.08 30 37 4,150 0
29JUN26 390.00 P 0.00 0.00 0.00 0.36 +0.11 30 0 857 0
29JUN26 400.00 P 1.40 1.40 1.40 0.62 +0.18 30 10 1,789 0
29JUN26 410.00 P 0.00 0.00 0.00 1.00 +0.25 30 0 1,922 0
29JUN26 420.00 P 2.31 2.31 2.31 1.54 +0.32 30 1 2,120 0
29JUN26 430.00 P 3.11 3.11 3.00 2.31 +0.40 30 6 3,498 +1
29JUN26 440.00 P 4.21 4.21 4.21 3.34 +0.45 30 30 4,023 +30
29JUN26 450.00 P 4.79 5.48 4.79 4.75 +0.54 30 489 7,054 +127
29JUN26 460.00 P 5.93 6.96 5.93 6.60 +0.67 29 119 11,868 +36
29JUN26 470.00 P 7.78 9.11 7.78 8.65 +0.54 29 288 5,765 +110
29JUN26 480.00 P 10.32 11.80 10.32 11.30 +0.52 29 579 9,116 +150
29JUN26 490.00 P 14.08 14.95 13.81 14.78 +0.70 29 340 16,680 +284
29JUN26 500.00 P 16.48 18.95 16.48 18.46 +1.08 29 93 21,307 +9
29JUN26 510.00 P 21.55 23.96 21.55 22.93 +1.23 28 196 17,157 +80
29JUN26 520.00 P 26.00 28.66 26.00 28.09 +1.21 28 631 13,690 -246
29JUN26 530.00 P 33.66 34.69 32.11 34.19 +1.64 29 20 5,036 +3
29JUN26 540.00 P 40.00 42.00 40.00 40.50 +2.17 29 25 7,864 0
29JUN26 550.00 P 48.00 50.00 48.00 48.59 +2.63 30 91 9,405 -60
29JUN26 560.00 P 54.00 56.00 54.00 55.84 +4.23 30 50 14,616 -30
29JUN26 570.00 P 0.00 0.00 0.00 66.25 +5.18 34 0 4,943 0
29JUN26 580.00 P 0.00 0.00 0.00 74.95 +4.98 35 0 9,769 0
29JUN26 590.00 P 0.00 0.00 0.00 83.84 +6.18 36 0 3,445 0
29JUN26 600.00 P 0.00 0.00 0.00 93.07 +5.44 37 0 5,682 0
29JUN26 610.00 P 99.00 99.00 99.00 102.40 +7.40 39 1 2,049 +1
29JUN26 620.00 P 106.50 110.70 106.50 109.10 +5.02 34 5 6,988 +2
29JUN26 630.00 P 0.00 0.00 0.00 121.63 +8.10 42 0 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 131.42 +8.40 44 0 3,308 0
29JUN26 650.00 P 0.00 0.00 0.00 141.30 +8.55 45 0 1,733 0
29JUN26 660.00 P 0.00 0.00 0.00 147.78 +1.36 39 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 157.85 +5.21 41 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 167.71 +5.24 42 0 306 0
29JUN26 690.00 P 0.00 0.00 0.00 176.58 +4.08 39 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 187.15 +5.05 43 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 197.15 +4.89 45 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 206.19 +4.02 42 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 216.92 +4.87 47 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 226.84 +4.84 48 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 235.84 +3.89 44 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 245.80 +3.86 45 0 215 0
29JUN26 770.00 P 0.00 0.00 0.00 255.79 +3.90 46 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 265.80 +3.95 48 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 275.71 +3.91 48 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 285.66 +3.90 49 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 295.63 +3.90 50 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 305.60 +3.91 51 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 315.57 +3.91 52 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 325.48 +3.86 52 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 336.77 +5.18 63 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 346.90 +5.49 65 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 355.61 +4.08 57 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 366.91 +5.43 67 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 375.56 +4.09 59 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 385.53 +4.08 60 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 395.36 +3.94 59 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 405.31 +3.92 59 0 0 0
30JUL26 360.00 P 0.00 0.00 0.00 0.21 +0.07 29 0 722 0
30JUL26 370.00 P 1.36 1.44 1.36 0.35 +0.10 29 12 72 +12
30JUL26 380.00 P 0.00 0.00 0.00 0.55 +0.12 29 0 891 0
30JUL26 390.00 P 0.00 0.00 0.00 0.85 +0.13 29 0 319 0
30JUL26 400.00 P 2.48 2.58 2.48 1.32 +0.18 29 2 597 +2
30JUL26 410.00 P 0.00 0.00 0.00 2.02 +0.29 29 0 550 0
30JUL26 420.00 P 0.00 0.00 0.00 2.90 +0.38 29 0 740 0
30JUL26 430.00 P 5.18 5.18 5.05 4.03 +0.44 29 31 6,008 0
30JUL26 440.00 P 5.60 6.31 5.60 5.48 +0.44 29 14 687 +2
30JUL26 450.00 P 0.00 0.00 0.00 7.39 +0.56 29 0 1,271 0
30JUL26 460.00 P 10.18 10.18 9.70 9.66 +0.68 29 32 1,278 +25
30JUL26 470.00 P 12.00 12.60 12.00 11.99 +0.37 28 49 1,257 +3
30JUL26 480.00 P 15.24 15.24 15.24 15.05 +0.37 28 30 2,569 -30
30JUL26 490.00 P 19.11 19.11 18.74 18.55 +0.63 28 31 2,935 -30
30JUL26 500.00 P 22.58 23.20 22.58 22.46 +0.69 28 5 1,752 +3
30JUL26 510.00 P 27.08 28.00 27.08 27.27 +0.86 28 77 535 +77
30JUL26 520.00 P 29.88 33.25 29.88 32.51 +1.21 28 121 357 -41
30JUL26 530.00 P 0.00 0.00 0.00 38.39 +1.35 28 0 273 0
30JUL26 540.00 P 0.00 0.00 0.00 44.90 +1.59 28 0 36 0
30JUL26 550.00 P 0.00 0.00 0.00 51.57 +1.21 28 0 55 0
30JUL26 560.00 P 56.00 60.00 56.00 61.64 +4.37 31 10 65 +2
30JUL26 570.00 P 68.50 68.50 68.50 67.61 +2.71 30 5 46 +5
30JUL26 580.00 P 0.00 0.00 0.00 75.69 +2.84 30 10 103 +10
30JUL26 590.00 P 0.00 0.00 0.00 84.05 +3.11 31 0 246 0
30JUL26 600.00 P 89.00 89.00 89.00 93.07 +5.44 32 1 623 +1
30JUL26 610.00 P 0.00 0.00 0.00 102.40 +7.31 33 0 179 0
30JUL26 620.00 P 0.00 0.00 0.00 110.34 +3.25 32 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 121.63 +5.69 36 0 360 0
30JUL26 640.00 P 0.00 0.00 0.00 131.42 +6.13 37 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 141.30 +6.94 39 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 147.78 +1.36 33 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 157.85 +4.37 35 0 150 0
30JUL26 680.00 P 0.00 0.00 0.00 167.71 +4.64 36 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 176.68 +3.87 35 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 187.15 +4.58 37 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 197.15 +4.73 39 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 206.25 +3.97 37 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 216.92 +4.76 41 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 226.84 +4.76 42 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 235.84 +3.83 38 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 245.80 +3.85 39 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 255.79 +3.90 40 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 265.80 +3.95 41 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 275.71 +3.91 42 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 285.66 +3.90 43 0 0 0
29SEP26 360.00 P 2.60 2.60 2.60 1.03 -0.25 29 10 623 +10
29SEP26 370.00 P 0.00 0.00 0.00 1.46 -0.30 29 0 190 0
29SEP26 380.00 P 0.00 0.00 0.00 2.05 -0.38 29 0 544 0
29SEP26 390.00 P 0.00 0.00 0.00 2.76 -0.44 29 0 684 0
29SEP26 400.00 P 0.00 0.00 0.00 3.88 -0.35 29 0 2,678 0
29SEP26 410.00 P 6.47 6.47 6.47 5.09 -0.38 29 45 1,157 +45
29SEP26 420.00 P 7.66 7.66 7.45 6.55 -0.36 29 48 1,878 +48
29SEP26 430.00 P 8.95 8.95 8.95 8.40 -0.33 29 79 2,536 +68
29SEP26 440.00 P 10.82 11.20 10.82 10.41 -0.23 29 62 4,399 +42
29SEP26 450.00 P 12.75 13.10 12.75 12.93 +0.09 29 50 7,385 -45
29SEP26 460.00 P 15.57 15.57 15.45 15.45 +0.32 29 22 2,864 +20
29SEP26 470.00 P 18.73 18.73 18.70 18.15 -0.04 28 44 6,227 +44
29SEP26 480.00 P 21.66 21.66 21.66 21.66 +0.28 28 1 6,444 +1
29SEP26 490.00 P 25.96 25.96 25.96 25.56 +0.60 28 1 4,222 +1
29SEP26 500.00 P 29.58 30.50 29.58 29.52 +0.07 28 16 13,281 +2
29SEP26 510.00 P 33.81 35.80 33.81 34.60 +0.79 28 31 6,468 0
29SEP26 520.00 P 0.00 0.00 0.00 39.99 +1.24 28 6 8,203 0
29SEP26 530.00 P 0.00 0.00 0.00 45.31 +0.99 28 0 3,534 0
29SEP26 540.00 P 50.24 50.24 50.24 51.68 +1.44 28 2 5,949 +2
29SEP26 550.00 P 58.40 58.40 58.40 58.47 +2.44 28 2 9,221 +2
29SEP26 560.00 P 0.00 0.00 0.00 66.02 +1.82 29 0 7,143 0
29SEP26 570.00 P 0.00 0.00 0.00 72.45 +0.92 29 0 1,702 0
29SEP26 580.00 P 0.00 0.00 0.00 80.25 -1.07 29 0 4,970 0
29SEP26 590.00 P 84.14 84.14 84.14 85.46 +1.32 27 2 1,371 +2
29SEP26 600.00 P 0.00 0.00 0.00 93.15 +1.24 26 0 17,329 0
29SEP26 610.00 P 100.00 102.00 100.00 102.40 +2.61 27 3 2,698 +2
29SEP26 620.00 P 0.00 0.00 0.00 110.34 +2.26 26 0 2,376 0
29SEP26 630.00 P 0.00 0.00 0.00 121.63 +5.22 29 0 2,280 0
29SEP26 640.00 P 0.00 0.00 0.00 131.42 +5.81 31 0 1,133 0
29SEP26 650.00 P 142.00 142.00 142.00 142.00 +3.00 33 1 15,617 -1
29SEP26 660.00 P 0.00 0.00 0.00 147.78 +1.36 28 0 7,968 0
29SEP26 670.00 P 0.00 0.00 0.00 157.85 +4.37 29 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 167.71 +4.64 30 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 176.68 +3.87 29 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 187.15 +3.83 31 0 201 0
29SEP26 710.00 P 0.00 0.00 0.00 197.15 +4.73 32 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 206.73 +3.95 32 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 216.92 +4.35 34 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 226.84 +4.46 35 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 236.15 +3.94 34 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 246.09 +3.98 34 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 256.01 +4.12 35 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 265.96 +4.03 36 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 275.88 +4.02 36 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 285.80 +3.99 37 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 295.63 +3.89 37 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 305.60 +3.91 38 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 315.72 +4.06 39 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 325.52 +3.90 39 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 336.77 +5.18 45 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 346.90 +5.35 46 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 355.61 +4.08 42 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 366.91 +5.41 48 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 375.56 +4.09 43 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 385.53 +4.08 44 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 395.36 +3.94 44 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 405.49 +4.10 45 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 415.12 +3.75 43 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 425.09 +3.75 43 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 435.07 +3.75 44 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 445.05 +3.76 45 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 455.03 +3.76 45 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 465.01 +3.76 46 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 474.99 +3.76 46 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 484.96 +3.75 47 0 0 0
30DEC26 360.00 P 4.93 5.00 4.93 5.52 +0.15 34 35 368 +30
30DEC26 370.00 P 0.00 0.00 0.00 6.84 +0.43 34 0 382 0
30DEC26 380.00 P 5.30 5.30 5.30 7.88 +0.21 33 1 650 +1
30DEC26 390.00 P 6.20 8.10 6.20 9.49 +0.57 33 33 471 +31
30DEC26 400.00 P 9.00 9.45 9.00 10.88 +0.29 32 15 4,001 +7
30DEC26 410.00 P 0.00 0.00 0.00 12.55 +0.28 32 0 1,078 0
30DEC26 420.00 P 12.08 12.98 12.08 14.60 +0.40 32 51 1,941 +45
30DEC26 430.00 P 14.82 14.82 14.66 16.78 +0.38 31 16 1,708 +12
30DEC26 440.00 P 0.00 0.00 0.00 19.10 +0.50 31 0 1,633 0
30DEC26 450.00 P 19.90 20.00 19.36 21.87 +0.50 31 55 2,318 +9
30DEC26 460.00 P 22.64 22.68 22.13 24.64 +0.49 30 17 4,272 +1
30DEC26 470.00 P 26.44 26.44 26.44 27.88 +0.65 30 50 3,148 0
30DEC26 480.00 P 29.59 30.00 29.18 31.31 +0.64 29 71 6,106 -61
30DEC26 490.00 P 34.00 34.00 33.88 34.88 +0.74 29 2 4,268 0
30DEC26 500.00 P 38.30 38.31 37.75 39.01 +0.81 29 14 13,516 +14
30DEC26 510.00 P 42.60 43.40 42.60 43.17 +0.81 28 11 5,007 0
30DEC26 520.00 P 0.00 0.00 0.00 47.80 +1.03 28 0 3,345 0
30DEC26 530.00 P 0.00 0.00 0.00 52.89 +0.88 27 0 2,175 0
30DEC26 540.00 P 58.00 60.22 58.00 59.00 +1.30 28 42 2,007 -42
30DEC26 550.00 P 63.58 66.00 63.58 65.58 +1.08 28 25 5,902 0
30DEC26 560.00 P 73.00 73.00 73.00 70.25 -0.89 27 2 4,910 -2
30DEC26 570.00 P 80.00 80.00 80.00 79.10 -0.08 28 1 4,420 0
30DEC26 580.00 P 0.00 0.00 0.00 83.50 +0.69 26 0 6,452 0
30DEC26 590.00 P 0.00 0.00 0.00 90.36 +0.55 26 0 3,845 0
30DEC26 600.00 P 99.13 102.00 99.13 103.76 +0.81 30 52 23,957 0
30DEC26 610.00 P 0.00 0.00 0.00 105.19 +0.63 25 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 118.38 +2.24 29 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 122.51 +2.50 26 0 2,161 0
30DEC26 640.00 P 0.00 0.00 0.00 132.24 -1.83 27 0 1,818 0
30DEC26 650.00 P 143.26 144.42 143.26 142.00 +3.00 28 60 1,930 +30
30DEC26 660.00 P 0.00 0.00 0.00 149.84 +3.42 26 0 6,128 0
30DEC26 670.00 P 0.00 0.00 0.00 159.73 +3.66 27 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 168.90 +3.88 28 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 178.29 +3.84 28 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 188.61 +5.02 29 0 11,315 0
30DEC26 710.00 P 0.00 0.00 0.00 197.31 +3.18 28 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 207.41 +3.47 29 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 216.95 +3.48 29 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 226.84 +3.74 30 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 236.61 +3.82 30 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 246.25 +3.71 30 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 256.01 +3.66 30 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 265.96 +3.77 31 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 275.88 +3.82 32 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 285.91 +3.99 32 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 295.87 +4.01 33 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 305.60 +3.82 33 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 315.72 +4.00 34 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 325.52 +3.85 34 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 336.77 +5.15 39 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 346.90 +5.33 40 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 355.61 +4.08 36 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 366.91 +5.41 41 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 375.56 +4.09 38 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 385.53 +4.08 38 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 395.36 +3.94 38 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 405.49 +4.10 39 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 415.12 +3.75 38 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 425.09 +3.75 38 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 435.07 +3.75 39 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 445.05 +3.76 39 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 455.03 +3.76 40 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 465.01 +3.76 40 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 474.99 +3.76 41 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 484.96 +3.75 41 0 0 0
30MAR27 360.00 P 7.60 7.60 7.60 7.60 +0.26 32 2 287 +2
30MAR27 370.00 P 0.00 0.00 0.00 8.89 +0.26 32 0 2,120 0
30MAR27 380.00 P 0.00 0.00 0.00 10.41 +0.35 31 0 1,452 0
30MAR27 390.00 P 0.00 0.00 0.00 12.15 +0.34 31 0 602 0
30MAR27 400.00 P 12.50 13.20 12.50 13.89 +0.32 31 5 2,016 +1
30MAR27 410.00 P 0.00 0.00 0.00 16.09 +0.43 31 0 660 0
30MAR27 420.00 P 17.13 17.13 17.13 18.35 +0.41 30 34 955 +34
30MAR27 430.00 P 19.00 19.50 19.00 20.71 +0.47 30 48 855 +48
30MAR27 440.00 P 22.24 22.51 22.24 23.57 +0.50 30 48 3,067 +47
30MAR27 450.00 P 25.00 25.00 24.61 26.44 +0.48 30 2 2,658 0
30MAR27 460.00 P 27.00 28.17 27.00 29.56 +0.63 29 5 1,101 0
30MAR27 470.00 P 28.12 31.85 28.12 33.09 +0.60 29 13 642 +2
30MAR27 480.00 P 35.82 35.82 35.40 36.63 +0.56 29 17 1,518 0
30MAR27 490.00 P 0.00 0.00 0.00 40.57 +0.75 28 0 1,837 0
30MAR27 500.00 P 42.20 42.20 42.20 44.81 +0.71 28 1 2,090 -1
30MAR27 510.00 P 48.00 49.00 48.00 49.09 +0.68 28 2 1,753 0
30MAR27 520.00 P 53.70 53.70 53.32 53.85 +0.89 28 104 1,657 -1
30MAR27 530.00 P 57.76 58.18 57.76 58.85 +0.86 27 20 319 +20
30MAR27 540.00 P 0.00 0.00 0.00 65.02 +1.21 27 0 291 0
30MAR27 550.00 P 69.00 70.40 69.00 70.40 +0.68 27 6 845 +6
30MAR27 560.00 P 77.23 77.23 77.23 76.11 +1.20 27 30 520 0
30MAR27 570.00 P 0.00 0.00 0.00 82.23 +1.25 26 0 515 0
30MAR27 580.00 P 92.40 92.40 92.40 89.48 +1.86 27 1 615 +1
30MAR27 590.00 P 0.00 0.00 0.00 96.59 +1.95 26 0 225 0
30MAR27 600.00 P 0.00 0.00 0.00 103.76 +0.81 26 0 959 0
30MAR27 610.00 P 0.00 0.00 0.00 111.32 +2.13 26 0 514 0
30MAR27 620.00 P 0.00 0.00 0.00 119.11 +2.24 26 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 130.19 +3.34 28 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 138.53 +2.52 28 0 11 0
30MAR27 650.00 P 0.00 0.00 0.00 146.74 +2.51 28 0 130 0
30MAR27 660.00 P 0.00 0.00 0.00 155.12 +2.54 28 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 163.72 +2.64 28 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 172.41 +1.66 28 0 104 0
30MAR27 690.00 P 0.00 0.00 0.00 181.22 +2.80 28 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 190.20 +2.93 28 0 7 0
30MAR27 710.00 P 0.00 0.00 0.00 199.05 +2.79 28 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 208.24 +2.96 28 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 217.86 +3.39 28 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 227.09 +3.20 28 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 237.04 +3.60 28 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 246.42 +3.36 28 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 256.19 +3.44 28 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 265.99 +3.50 28 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 275.88 +3.58 29 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 286.05 +4.06 30 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 295.87 +3.88 30 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 305.60 +3.72 30 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 315.72 +3.92 31 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 325.52 +3.85 31 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 336.77 +5.15 35 0 1 0
TOTAL PUT 30,915 830,739 +9,484
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$ 114.80
29APR26 67.50 C 0.00 0.00 0.00 47.33 +2.89 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 44.84 +2.90 107 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 42.34 +2.90 97 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 39.84 +2.90 85 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 37.34 +2.89 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 34.84 +2.89 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 32.34 +2.89 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 29.84 +2.89 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 27.35 +2.90 62 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 24.85 +2.90 55 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 22.35 +2.90 47 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 19.85 +2.89 39 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 17.35 +2.88 0 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 14.86 +2.86 35 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 12.37 +2.78 32 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 9.93 +2.61 33 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 7.59 +2.18 33 0 169 0
29APR26 110.00 C 0.00 0.00 0.00 5.58 +1.97 36 0 141 0
29APR26 112.50 C 3.53 4.02 3.53 3.69 +1.51 34 33 201 +31
29APR26 115.00 C 2.07 2.49 2.04 2.20 +0.98 33 71 991 0
29APR26 117.50 C 1.20 1.20 1.20 1.19 +0.55 33 2 220 -2
29APR26 120.00 C 0.54 0.54 0.54 0.59 +0.28 33 15 279 +15
29APR26 122.50 C 0.00 0.00 0.00 0.27 +0.14 33 0 137 0
29APR26 125.00 C 0.00 0.00 0.00 0.11 +0.05 33 0 169 0
29APR26 127.50 C 0.06 0.06 0.06 0.04 +0.02 33 12 148 -12
29APR26 130.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 41 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 49 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 35.02 +3.03 61 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 32.53 +3.03 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 30.05 +3.03 53 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 27.54 +2.97 48 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 25.07 +2.94 45 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 22.62 +3.02 43 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 19.99 +2.81 32 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 17.56 +2.75 32 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 15.19 +2.62 32 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 12.92 +2.46 32 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 10.79 +2.26 32 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 8.83 +1.93 32 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 7.14 +1.79 32 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 5.57 +1.52 32 0 3 0
28MAY26 115.00 C 4.21 4.27 4.21 4.27 +1.28 32 2 122 +2
28MAY26 117.50 C 3.14 3.14 3.14 3.15 +0.98 31 3 94 +3
28MAY26 120.00 C 2.19 2.46 2.19 2.30 +0.74 31 16 711 +8
28MAY26 122.50 C 1.73 1.73 1.58 1.66 +0.56 31 5 65 +2
28MAY26 125.00 C 0.00 0.00 0.00 1.17 +0.41 31 0 243 0
28MAY26 127.50 C 0.00 0.00 0.00 0.82 +0.30 31 0 593 0
28MAY26 130.00 C 0.52 0.52 0.52 0.56 +0.22 32 4 110 +4
28MAY26 132.50 C 0.00 0.00 0.00 0.37 +0.14 31 0 113 0
28MAY26 135.00 C 0.00 0.00 0.00 0.25 +0.10 32 0 95 0
28MAY26 137.50 C 0.00 0.00 0.00 0.17 +0.07 32 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.11 +0.05 32 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.07 +0.03 32 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 52.46 +2.96 74 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 49.99 +2.99 72 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 47.48 +2.98 66 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 44.98 +2.97 62 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 42.51 +3.00 60 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.02 +3.00 56 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 37.51 +3.06 52 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.02 +3.03 49 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 32.55 +3.02 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.05 +3.01 43 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 27.58 +3.01 40 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.16 +2.98 39 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 22.78 +3.04 38 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 20.14 +2.70 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 17.84 +2.59 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 15.65 +2.46 31 0 1 0
29JUN26 102.50 C 13.70 13.70 13.70 13.59 +2.29 31 1 17 0
29JUN26 105.00 C 0.00 0.00 0.00 11.69 +2.11 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 9.95 +1.79 31 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 8.53 +1.79 32 0 99 0
29JUN26 112.50 C 0.00 0.00 0.00 7.09 +1.58 32 0 60 0
29JUN26 115.00 C 5.82 5.82 5.82 5.82 +1.35 31 15 134 +15
29JUN26 117.50 C 4.95 4.95 4.95 4.78 +1.19 31 1 96 0
29JUN26 120.00 C 0.00 0.00 0.00 3.88 +1.03 31 0 77 0
29JUN26 122.50 C 3.01 3.04 3.01 3.12 +0.88 31 31 182 +26
29JUN26 125.00 C 2.41 2.52 2.28 2.48 +0.73 31 75 217 -15
29JUN26 127.50 C 1.90 2.00 1.90 1.95 +0.61 31 45 83 -20
29JUN26 130.00 C 0.00 0.00 0.00 1.51 +0.45 31 0 129 0
29JUN26 132.50 C 0.00 0.00 0.00 1.19 +0.37 31 0 534 0
29JUN26 135.00 C 0.00 0.00 0.00 0.91 +0.30 31 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.69 +0.23 31 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.53 +0.19 31 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.39 +0.13 31 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.29 +0.10 31 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.22 +0.08 31 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.16 +0.06 32 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 35.02 +2.99 42 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 32.55 +3.00 39 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 30.06 +3.02 37 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 27.73 +3.08 37 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 25.42 +3.06 37 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 23.16 +2.67 36 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.57 +2.15 32 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.46 +2.46 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.47 +2.34 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 14.59 +2.16 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 12.89 +2.02 32 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 11.32 +1.74 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 10.02 +1.80 33 0 20 0
30JUL26 112.50 C 0.00 0.00 0.00 8.64 +1.64 32 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 7.41 +1.48 32 0 9 0
30JUL26 117.50 C 0.00 0.00 0.00 6.32 +1.33 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 5.36 +1.17 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 4.53 +1.04 32 0 16 0
30JUL26 125.00 C 0.00 0.00 0.00 3.81 +0.93 32 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 3.18 +0.81 32 0 44 0
30JUL26 130.00 C 2.62 2.62 2.55 2.64 +0.63 32 16 73 +13
30JUL26 132.50 C 0.00 0.00 0.00 2.22 +0.59 32 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 1.86 +0.54 32 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 1.49 +0.38 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 52.46 +2.90 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 49.99 +2.92 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 47.48 +2.91 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 44.98 +2.88 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.51 +2.87 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.03 +2.82 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 37.61 +2.77 38 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.24 +2.75 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 32.92 +2.72 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.66 +2.66 36 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.45 +2.66 35 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 26.27 +2.58 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.26 +2.58 35 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.26 +2.47 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 20.27 +2.29 34 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 18.51 +2.09 34 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 16.86 +1.97 34 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 15.30 +1.87 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 13.84 +1.73 34 0 30 0
29SEP26 110.00 C 12.14 12.14 12.14 12.50 +1.99 34 15 71 +15
29SEP26 112.50 C 0.00 0.00 0.00 10.89 +1.46 32 0 20 0
29SEP26 115.00 C 0.00 0.00 0.00 9.77 +1.38 32 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 8.73 +1.25 33 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 7.79 +1.17 33 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 6.93 +1.07 33 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 6.13 +0.95 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.44 +0.90 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.76 +0.75 33 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 4.23 +0.71 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.81 +0.74 34 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.33 +0.66 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.93 +0.60 34 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.53 +0.51 34 0 30 0
29SEP26 145.00 C 2.00 2.00 2.00 2.23 +0.44 34 15 45 +15
29SEP26 147.50 C 0.00 0.00 0.00 1.93 +0.42 34 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.62 +0.27 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 47.51 +2.86 35 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 44.98 +2.72 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 42.68 +2.76 33 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.38 +2.71 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.14 +2.74 33 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.95 +2.69 33 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.82 +2.64 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.73 +2.58 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 29.66 +2.47 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.75 +2.45 33 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 25.86 +2.40 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.04 +2.37 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.30 +2.30 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.72 +2.25 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 18.80 +1.84 32 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 17.71 +2.18 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 16.28 +2.07 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 15.03 +2.03 33 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 13.48 +1.60 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 12.31 +1.45 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 11.24 +1.36 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 10.23 +1.19 32 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 9.39 +1.19 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 8.55 +1.10 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.76 +0.98 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.08 +0.96 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.41 +0.69 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 6.16 +0.99 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.57 +0.93 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.03 +0.87 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.54 +0.80 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.07 +0.73 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.70 +0.72 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.33 +0.64 33 0 19 0
30MAR27 80.00 C 0.00 0.00 0.00 37.31 +2.65 34 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.29 +2.67 34 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.32 +2.61 34 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.42 +2.57 34 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.57 +2.51 33 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.77 +2.44 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.05 +2.37 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.38 +2.29 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.81 +2.22 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 21.28 +2.13 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 19.83 +2.04 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.32 +1.84 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.08 +1.85 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 15.87 +1.81 32 0 0 0
30MAR27 115.00 C 14.45 14.45 14.45 14.67 +1.68 32 1 1 +1
30MAR27 117.50 C 0.00 0.00 0.00 13.58 +1.42 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.57 +1.39 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.66 +1.36 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.55 +1.07 31 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 9.73 +1.01 31 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 8.98 +0.93 31 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 8.32 +0.64 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 7.89 +0.83 32 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.45 +0.95 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.91 +0.96 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.36 +0.90 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.82 +0.82 33 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.35 +0.75 33 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.94 +0.76 33 0 2 0
TOTAL CALL 378 16,390 +101
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 95 0 65 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 74 0 37 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 67 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 61 0 106 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 166 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 49 0 287 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 157 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 -0.04 36 0 156 0
29APR26 102.50 P 0.00 0.00 0.00 0.03 -0.11 35 0 67 0
29APR26 105.00 P 0.00 0.00 0.00 0.08 -0.29 33 0 140 0
29APR26 107.50 P 0.46 0.46 0.40 0.25 -0.58 34 4 383 +4
29APR26 110.00 P 0.78 0.78 0.78 0.62 -1.01 34 2 250 0
29APR26 112.50 P 1.51 1.51 1.51 1.31 -1.46 34 1 427 0
29APR26 115.00 P 2.93 2.93 2.32 2.38 -1.91 33 38 259 +6
29APR26 117.50 P 4.12 4.12 3.91 3.86 -2.35 33 24 132 +24
29APR26 120.00 P 0.00 0.00 0.00 5.76 -2.61 33 0 45 0
29APR26 122.50 P 0.00 0.00 0.00 7.93 -2.76 33 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 10.27 -2.85 33 0 93 0
29APR26 127.50 P 0.00 0.00 0.00 12.71 -2.89 33 0 59 0
29APR26 130.00 P 0.00 0.00 0.00 15.20 -2.90 0 0 15 0
29APR26 132.50 P 0.00 0.00 0.00 17.70 -2.90 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 20.20 -3.02 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 22.73 -3.00 56 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 25.23 -3.00 61 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 27.73 -3.00 66 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 30.29 -2.94 79 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 32.79 -2.94 84 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 35.29 -2.94 88 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.02 -0.03 32 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.04 -0.05 32 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 0.09 -0.10 32 0 86 0
28MAY26 95.00 P 0.00 0.00 0.00 0.17 -0.18 32 0 72 0
28MAY26 97.50 P 0.00 0.00 0.00 0.32 -0.27 32 0 196 0
28MAY26 100.00 P 0.00 0.00 0.00 0.56 -0.42 32 0 108 0
28MAY26 102.50 P 0.00 0.00 0.00 0.92 -0.60 32 0 60 0
28MAY26 105.00 P 0.00 0.00 0.00 1.44 -0.81 32 0 67 0
28MAY26 107.50 P 2.37 2.44 2.14 2.14 -1.05 32 36 72 +32
28MAY26 110.00 P 3.30 3.30 3.24 3.04 -1.25 32 14 32 +6
28MAY26 112.50 P 0.00 0.00 0.00 4.09 -1.48 32 0 78 0
28MAY26 115.00 P 0.00 0.00 0.00 5.35 -1.73 32 0 50 0
28MAY26 117.50 P 0.00 0.00 0.00 6.83 -2.00 32 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 8.56 -2.17 32 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 10.43 -2.35 32 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 12.46 -2.48 32 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 14.60 -2.60 32 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 16.85 -2.68 32 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 19.16 -2.79 32 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 21.54 -2.84 32 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 23.89 -2.95 29 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 26.37 -2.95 30 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 28.81 -2.99 25 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 31.28 -3.00 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 33.75 -3.02 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 36.24 -3.02 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.09 -0.05 32 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.15 -0.09 31 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.25 -0.14 31 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.41 -0.23 31 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 0.65 -0.31 32 0 33 0
29JUN26 97.50 P 0.00 0.00 0.00 0.98 -0.42 32 0 64 0
29JUN26 100.00 P 0.00 0.00 0.00 1.41 -0.55 32 0 149 0
29JUN26 102.50 P 2.17 2.17 2.17 1.96 -0.71 32 30 98 +30
29JUN26 105.00 P 0.00 0.00 0.00 2.66 -0.87 32 0 74 0
29JUN26 107.50 P 0.00 0.00 0.00 3.50 -1.06 32 0 33 0
29JUN26 110.00 P 4.84 4.84 4.41 4.52 -1.15 32 30 145 +30
29JUN26 112.50 P 5.99 5.99 5.45 5.61 -1.35 32 60 90 +59
29JUN26 115.00 P 7.09 7.09 7.09 6.87 -1.55 31 10 11 +10
29JUN26 117.50 P 8.64 8.64 8.64 8.31 -1.77 31 1 15 -1
29JUN26 120.00 P 0.00 0.00 0.00 9.91 -1.94 31 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 11.68 -2.09 31 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 13.56 -2.22 31 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 15.54 -2.34 31 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 17.62 -2.62 31 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 19.80 -2.76 31 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 21.92 -2.96 30 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 24.23 -3.03 30 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 26.57 -2.97 30 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 28.96 -3.02 29 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 31.39 -3.01 29 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 33.84 -3.07 28 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.29 -3.07 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.11 -0.05 32 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.18 -0.08 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.28 -0.12 32 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.43 -0.16 32 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.63 -0.22 32 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.90 -0.34 32 0 15 0
30JUL26 95.00 P 1.70 1.70 1.70 1.30 -0.41 32 15 15 0
30JUL26 97.50 P 0.00 0.00 0.00 1.77 -0.51 32 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 2.34 -0.61 32 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 3.00 -0.79 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 3.84 -0.92 33 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 4.80 -0.99 33 0 1 0
30JUL26 110.00 P 0.00 0.00 0.00 5.79 -1.13 33 0 0 0
30JUL26 112.50 P 7.34 7.34 7.26 6.94 -1.26 32 30 30 +30
30JUL26 115.00 P 0.00 0.00 0.00 8.17 -1.45 32 0 0 0
30JUL26 117.50 P 9.85 9.85 9.85 9.57 -1.70 32 15 15 +15
30JUL26 120.00 P 0.00 0.00 0.00 11.09 -1.89 32 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 12.88 -1.89 32 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 14.66 -2.05 32 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 16.56 -2.16 32 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 18.51 -2.29 32 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 20.59 -2.36 32 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 22.57 -2.60 31 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 24.75 -3.03 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.03 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.10 -0.04 33 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.16 -0.06 34 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.24 -0.09 34 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.35 -0.13 33 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.51 -0.16 34 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.69 -0.24 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.96 -0.31 34 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.31 -0.35 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.69 -0.46 34 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 2.18 -0.52 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.72 -0.65 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 3.40 -0.73 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 4.14 -0.84 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 5.00 -0.96 34 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 5.96 -1.05 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 7.01 -1.21 34 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 8.18 -1.29 34 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 9.44 -1.45 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 10.82 -1.53 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 12.28 -1.68 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 13.83 -1.63 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 15.45 -1.74 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 16.73 -2.23 33 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 18.53 -2.28 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.80 -1.97 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 22.74 -2.04 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 24.71 -2.38 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 26.76 -2.44 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 28.85 -2.51 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 30.99 -2.56 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 33.43 -2.33 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 35.40 -2.62 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 37.65 -2.66 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.24 -0.07 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.34 -0.10 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.47 -0.16 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.65 -0.17 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.86 -0.23 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.13 -0.27 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.46 -0.38 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.89 -0.42 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.36 -0.47 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.89 -0.57 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.51 -0.64 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.20 -0.74 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.98 -0.82 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.85 -0.91 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.79 -1.03 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.84 -1.08 33 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 8.92 -1.26 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 10.18 -1.28 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 11.45 -1.43 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 12.85 -1.50 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 14.26 -1.59 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 15.76 -1.67 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.33 -1.62 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.15 -1.53 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.70 -1.76 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.47 -1.84 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.29 -1.94 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.19 -2.00 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.19 -2.01 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.14 -2.11 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.19 -2.41 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 34.27 -2.48 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.40 -2.53 34 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.56 -2.57 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.83 -0.36 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.23 -0.49 32 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.75 -0.50 32 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.28 -0.63 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.94 -0.66 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.63 -0.76 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.41 -0.86 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 6.28 -0.89 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 7.16 -1.07 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 8.22 -1.08 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 9.29 -1.20 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.44 -1.32 33 0 3 0
30MAR27 110.00 P 0.00 0.00 0.00 11.68 -1.36 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 12.88 -1.54 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 14.39 -1.44 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.52 -1.71 32 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 17.36 -1.59 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.97 -1.42 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.35 -1.70 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 22.12 -1.67 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.84 -1.75 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.63 -1.82 33 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.46 -1.88 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.34 -1.95 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.28 -2.00 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.28 -2.04 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.27 -2.12 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.33 -2.16 33 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.41 -2.48 33 0 0 0
TOTAL PUT 310 8,871 +245
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$ 26.76
29APR26 18.00 C 0.00 0.00 0.00 8.78 +0.09 115 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 8.27 +0.10 80 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.76 +0.05 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.27 +0.07 55 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.80 +0.14 100 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.76 +0.07 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.78 +0.11 59 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.77 +0.10 0 0 431 0
29APR26 25.00 C 1.71 1.71 1.71 1.77 +0.09 0 1 766 0
29APR26 26.00 C 0.82 0.86 0.79 0.86 +0.12 22 34 2,293 -23
29APR26 27.00 C 0.17 0.22 0.17 0.20 +0.01 19 205 5,219 +49
29APR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 19 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 37 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 62 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.78 +0.09 68 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.27 +0.10 53 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.78 +0.07 60 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.27 +0.07 44 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.80 +0.13 58 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.77 +0.08 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.78 +0.11 37 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 3.77 +0.10 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.77 +0.10 0 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.86 +0.10 23 0 1,067 0
28MAY26 26.00 C 1.00 1.00 1.00 1.03 +0.07 20 1 947 -1
28MAY26 27.00 C 0.50 0.51 0.46 0.48 +0.04 19 122 1,877 +67
28MAY26 28.00 C 0.20 0.20 0.19 0.19 +0.03 19 74 1,582 +74
28MAY26 29.00 C 0.07 0.07 0.07 0.06 +0.01 19 21 207 +21
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 19 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 9.77 +0.10 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.27 +0.10 49 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.78 +0.09 52 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.27 +0.10 42 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.78 +0.07 45 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 7.27 +0.07 36 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.80 +0.13 43 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 5.78 +0.09 34 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 4.78 +0.11 28 0 498 0
29JUN26 23.00 C 0.00 0.00 0.00 3.77 +0.10 0 0 100 0
29JUN26 24.00 C 0.00 0.00 0.00 2.80 +0.10 19 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.96 +0.11 20 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 1.32 +0.12 21 0 613 0
29JUN26 27.00 C 0.78 0.79 0.78 0.79 +0.12 20 18 1,344 -15
29JUN26 28.00 C 0.40 0.44 0.40 0.41 +0.06 19 55 1,001 +55
29JUN26 29.00 C 0.21 0.22 0.20 0.22 +0.05 20 21 366 +21
29JUN26 30.00 C 0.10 0.10 0.10 0.10 +0.02 20 34 960 +18
29JUN26 31.00 C 0.00 0.00 0.00 0.05 +0.02 20 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 20 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 23 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 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.78 +0.09 42 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.27 +0.10 34 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.78 +0.07 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.27 +0.07 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.80 +0.11 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.81 +0.09 31 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.78 +0.11 22 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.80 +0.09 20 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.00 +0.16 22 0 2 0
30JUL26 25.00 C 0.00 0.00 0.00 2.14 +0.06 20 0 51 0
30JUL26 26.00 C 0.00 0.00 0.00 1.50 +0.05 20 0 61 0
30JUL26 27.00 C 0.00 0.00 0.00 1.02 +0.03 20 0 180 0
30JUL26 28.00 C 0.61 0.61 0.61 0.63 +0.02 20 55 169 +40
30JUL26 29.00 C 0.00 0.00 0.00 0.38 +0.01 20 0 71 0
30JUL26 30.00 C 0.21 0.21 0.21 0.21 0.00 20 20 27 +20
30JUL26 31.00 C 0.12 0.12 0.12 0.11 0.00 20 4 34 +4
30JUL26 32.00 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.02 0.00 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 8.84 +0.09 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.29 +0.02 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.87 +0.09 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.39 +0.08 32 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.97 +0.10 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.97 +0.09 28 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 5.01 +0.09 25 0 401 0
29SEP26 23.00 C 0.00 0.00 0.00 4.10 +0.08 23 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 3.26 +0.06 21 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.44 +0.04 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.82 +0.02 19 0 22 0
29SEP26 27.00 C 0.00 0.00 0.00 1.36 +0.01 20 0 201 0
29SEP26 28.00 C 0.00 0.00 0.00 0.95 +0.01 20 0 379 0
29SEP26 29.00 C 0.00 0.00 0.00 0.65 +0.02 20 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.42 0.00 20 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.27 0.00 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.17 0.00 20 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.04 0.00 20 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 0.00 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.89 +0.08 26 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.36 +0.09 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.88 +0.10 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.40 +0.09 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.97 +0.10 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.06 +0.11 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.16 +0.11 21 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 4.31 +0.08 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.56 +0.07 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.89 +0.06 20 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 2.31 +0.06 20 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 1.75 +0.04 19 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.35 +0.04 20 0 68 0
30DEC26 29.00 C 0.00 0.00 0.00 1.02 +0.03 20 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.76 +0.02 20 0 111 0
30DEC26 31.00 C 0.41 0.41 0.41 0.56 +0.02 20 10 241 +10
30DEC26 32.00 C 0.00 0.00 0.00 0.40 +0.01 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.29 +0.01 20 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.20 0.00 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.07 0.00 20 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.96 +0.10 20 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.48 +0.09 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.01 +0.10 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.55 +0.10 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.09 +0.10 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 6.20 +0.10 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.35 +0.09 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.57 +0.10 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.85 +0.09 20 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 3.20 +0.09 20 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.62 +0.15 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.06 +0.07 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.65 +0.07 19 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.30 +0.05 19 0 31 0
30MAR27 30.00 C 0.00 0.00 0.00 1.01 +0.04 19 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.78 +0.04 19 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.60 +0.04 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.46 +0.04 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.26 +0.02 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
TOTAL CALL 675 27,001 +340
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 96 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 89 0 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 83 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 70 0 150 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,060 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,393 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 3,941 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 1,474 0
29APR26 26.00 P 0.14 0.15 0.10 0.11 -0.04 20 116 1,893 -35
29APR26 27.00 P 0.58 0.58 0.53 0.56 -0.12 17 51 602 +49
29APR26 28.00 P 0.00 0.00 0.00 1.46 -0.09 20 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 2.45 -0.09 26 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.44 -0.10 0 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.44 -0.10 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.42 -0.09 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.43 -0.06 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.43 -0.07 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.44 -0.05 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.39 -0.09 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.40 -0.08 0 0 1 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 45 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 41 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 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 27 0 262 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 21 0 370 0
28MAY26 24.00 P 0.08 0.08 0.07 0.03 -0.01 19 115 908 +15
28MAY26 25.00 P 0.22 0.22 0.16 0.12 -0.02 18 56 897 +10
28MAY26 26.00 P 0.42 0.45 0.37 0.39 -0.04 19 17 1,239 +7
28MAY26 27.00 P 0.88 0.91 0.82 0.85 -0.07 18 14 716 +7
28MAY26 28.00 P 0.00 0.00 0.00 1.59 -0.08 18 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.48 -0.09 19 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.45 -0.10 19 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.44 -0.10 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.44 -0.10 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.44 -0.10 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.44 -0.10 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.44 -0.10 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.44 -0.10 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.44 -0.10 0 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 40 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 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 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 24 0 309 0
29JUN26 22.00 P 0.10 0.10 0.06 0.02 +0.01 22 171 492 -11
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 1,580 0
29JUN26 24.00 P 0.19 0.19 0.19 0.13 +0.01 20 32 1,504 +32
29JUN26 25.00 P 0.33 0.33 0.33 0.32 +0.02 20 3 589 +3
29JUN26 26.00 P 0.64 0.64 0.59 0.62 -0.02 19 14 352 +5
29JUN26 27.00 P 1.05 1.05 1.04 1.09 -0.05 19 6 32 +5
29JUN26 28.00 P 0.00 0.00 0.00 1.73 -0.09 18 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.59 -0.05 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.49 -0.08 20 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.45 -0.10 19 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.44 -0.10 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.44 -0.10 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.44 -0.10 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.44 -0.10 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.44 -0.10 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.44 -0.10 0 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 0.11 0.11 0.11 0.01 -0.01 20 30 135 0
30JUL26 22.00 P 0.11 0.11 0.11 0.04 -0.01 20 50 88 +50
30JUL26 23.00 P 0.16 0.16 0.16 0.10 -0.01 20 18 189 +18
30JUL26 24.00 P 0.29 0.29 0.26 0.23 -0.02 20 56 50 +34
30JUL26 25.00 P 0.00 0.00 0.00 0.46 -0.04 20 0 107 0
30JUL26 26.00 P 0.00 0.00 0.00 0.79 -0.05 20 0 0 0
30JUL26 27.00 P 1.20 1.20 1.20 1.26 -0.06 19 10 10 +10
30JUL26 28.00 P 0.00 0.00 0.00 1.93 -0.08 20 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.69 -0.09 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.55 -0.09 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.48 -0.09 20 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.45 -0.10 20 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.44 -0.10 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.44 -0.10 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.44 -0.10 24 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.44 -0.10 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 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 22 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 0.00 0.00 0.00 0.02 0.00 20 0 56 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.02 20 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.03 20 0 294 0
29SEP26 24.00 P 0.00 0.00 0.00 0.39 -0.05 20 0 106 0
29SEP26 25.00 P 0.00 0.00 0.00 0.67 -0.06 20 0 66 0
29SEP26 26.00 P 0.00 0.00 0.00 1.05 -0.05 20 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 1.48 -0.09 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.13 -0.10 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 2.85 -0.11 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.66 -0.10 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.54 -0.10 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.47 -0.08 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.45 -0.10 20 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.44 -0.10 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.44 -0.10 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.44 -0.10 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.44 -0.10 0 0 0 0
30DEC26 18.00 P 0.10 0.10 0.10 0.01 -0.01 20 10 31 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 21 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 0.00 20 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 67 0
30DEC26 22.00 P 0.00 0.00 0.00 0.25 -0.01 20 0 53 0
30DEC26 23.00 P 0.60 0.60 0.60 0.42 -0.02 20 2 39 -2
30DEC26 24.00 P 0.00 0.00 0.00 0.66 -0.03 20 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 0.99 -0.04 20 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.41 -0.05 21 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 1.93 -0.06 21 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.54 -0.06 21 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.13 -0.08 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.88 -0.08 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 4.70 -0.08 20 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.74 -0.09 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.69 +0.10 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.46 -0.09 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.44 -0.10 20 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.44 -0.10 22 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.44 -0.10 23 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 20 0 46 0
30MAR27 18.50 P 0.17 0.17 0.17 0.04 0.00 20 10 76 +10
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 20 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 0.00 20 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.12 0.00 20 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 0.00 20 0 28 0
30MAR27 22.00 P 0.00 0.00 0.00 0.35 0.00 20 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.55 -0.01 20 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.82 -0.01 20 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.17 -0.01 20 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.60 -0.02 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.12 -0.02 20 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.71 +0.04 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.29 -0.04 20 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.01 -0.05 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.79 -0.07 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.74 -0.09 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.69 +0.07 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.48 -0.09 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.45 -0.09 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.44 -0.10 20 0 0 0
TOTAL PUT 781 26,900 +207
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRP - TRIP.COM CLOSING PRICE HK$ 427.00
29APR26 225.00 C 0.00 0.00 0.00 203.43 +5.22 233 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 197.84 +4.57 205 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 192.12 +3.90 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 187.68 +4.45 185 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 182.67 +4.44 178 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 177.13 +3.91 94 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 172.60 +4.39 163 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 168.10 +4.85 176 0 0 0
29APR26 265.00 C 0.00 0.00 0.00 163.16 +4.91 172 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 157.14 +3.91 78 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 152.67 +4.41 144 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 148.48 +5.21 162 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 142.56 +4.29 129 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 137.64 +4.36 127 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 132.15 +3.89 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 128.54 +4.20 141 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 117.51 +4.20 102 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 108.07 +4.74 109 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 98.10 +3.67 100 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 87.94 +4.52 87 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 78.66 +5.25 89 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 67.19 +3.76 36 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 57.22 +3.70 36 0 64 0
29APR26 380.00 C 47.00 47.00 47.00 47.00 +3.23 0 1 195 0
29APR26 390.00 C 0.00 0.00 0.00 37.68 +3.29 37 0 350 0
29APR26 400.00 C 31.50 31.80 29.70 28.53 +2.81 37 10 612 -8
29APR26 410.00 C 21.92 21.92 20.04 20.17 +1.84 36 70 517 -23
29APR26 420.00 C 15.31 16.00 12.82 13.02 +0.92 35 365 895 +199
29APR26 430.00 C 9.96 10.50 7.25 8.03 +0.78 36 319 835 -64
29APR26 440.00 C 6.50 6.50 4.28 4.63 +0.38 37 88 777 -47
29APR26 450.00 C 3.60 4.00 2.42 2.36 +0.14 37 196 769 +18
29APR26 460.00 C 2.10 2.25 1.45 1.08 +0.02 37 47 690 +4
29APR26 470.00 C 1.24 1.26 1.00 0.45 -0.02 37 32 1,963 +14
29APR26 480.00 C 0.70 0.70 0.60 0.17 -0.02 37 5 506 +5
29APR26 490.00 C 0.00 0.00 0.00 0.06 -0.01 37 0 173 0
29APR26 500.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 412 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 39 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 43 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 47 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 51 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 58 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 65 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 68 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 84 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 133.30 +4.23 59 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 128.54 +3.69 59 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 118.59 +4.15 55 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 108.85 +4.16 53 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 99.11 +4.12 50 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 88.36 +3.01 38 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 79.94 +4.65 45 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 69.59 +3.43 38 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 60.70 +3.26 38 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 52.27 +3.06 38 0 72 0
28MAY26 390.00 C 0.00 0.00 0.00 44.41 +2.82 38 0 200 0
28MAY26 400.00 C 0.00 0.00 0.00 37.20 +2.56 38 0 473 0
28MAY26 410.00 C 30.80 30.80 30.80 30.80 +2.16 38 1 564 0
28MAY26 420.00 C 0.00 0.00 0.00 24.77 +1.83 38 0 442 0
28MAY26 430.00 C 21.67 21.80 19.87 19.86 +1.01 38 7 318 +2
28MAY26 440.00 C 17.70 17.70 17.00 15.82 +1.04 38 13 396 +13
28MAY26 450.00 C 14.12 14.12 12.33 12.55 +1.14 39 27 323 -4
28MAY26 460.00 C 10.99 10.99 10.99 9.65 +0.97 39 7 322 -7
28MAY26 470.00 C 8.60 8.68 8.60 7.27 +0.76 39 4 253 +4
28MAY26 480.00 C 6.85 6.98 6.13 5.40 +0.59 39 93 997 +55
28MAY26 490.00 C 5.50 5.50 4.91 3.96 +0.45 38 50 222 +7
28MAY26 500.00 C 4.12 4.33 4.12 2.86 +0.34 38 16 354 -14
28MAY26 510.00 C 0.00 0.00 0.00 2.04 +0.25 38 0 70 0
28MAY26 520.00 C 0.00 0.00 0.00 1.43 +0.18 38 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 1.00 +0.13 38 0 21 0
28MAY26 540.00 C 0.00 0.00 0.00 0.66 +0.08 38 0 12 0
28MAY26 550.00 C 0.00 0.00 0.00 0.45 +0.06 38 0 44 0
28MAY26 560.00 C 0.00 0.00 0.00 0.30 +0.04 38 0 7 0
28MAY26 570.00 C 0.00 0.00 0.00 0.20 +0.03 38 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.02 0.00 38 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 38 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 42 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 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 0.00 203.55 +4.39 69 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 198.32 +3.84 62 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 194.21 +5.03 73 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 189.21 +4.98 71 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 184.28 +4.67 69 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 179.39 +5.02 67 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 173.71 +4.26 57 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 169.50 +4.96 64 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 163.82 +4.10 54 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 158.92 +4.00 53 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 154.91 +4.73 60 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 149.19 +3.84 52 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 144.37 +3.88 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 139.52 +4.16 51 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 134.56 +3.77 49 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 129.72 +3.83 48 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 120.16 +3.87 47 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 110.12 +2.72 42 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 101.33 +3.99 44 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 92.11 +3.85 42 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 82.66 +3.78 40 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 74.65 +4.41 41 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 65.40 +3.09 38 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 57.78 +2.92 38 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 50.67 +2.74 38 0 279 0
29JUN26 400.00 C 0.00 0.00 0.00 44.10 +2.53 38 0 617 0
29JUN26 410.00 C 0.00 0.00 0.00 37.92 +1.98 37 0 3,879 0
29JUN26 420.00 C 32.33 32.33 32.33 32.49 +1.82 38 15 964 +15
29JUN26 430.00 C 0.00 0.00 0.00 27.70 +1.66 38 0 145 0
29JUN26 440.00 C 23.37 23.40 23.08 23.54 +1.26 38 15 1,187 -8
29JUN26 450.00 C 20.15 20.15 20.15 19.96 +1.34 38 1 628 -1
29JUN26 460.00 C 0.00 0.00 0.00 16.90 +1.35 38 0 1,109 0
29JUN26 470.00 C 0.00 0.00 0.00 13.97 +1.16 38 0 354 0
29JUN26 480.00 C 11.90 12.37 11.90 11.48 +1.00 38 30 301 +15
29JUN26 490.00 C 11.09 11.09 11.09 9.37 +0.85 38 6 55 0
29JUN26 500.00 C 9.30 9.50 8.65 7.60 +0.72 38 73 1,819 +62
29JUN26 510.00 C 0.00 0.00 0.00 5.95 +0.42 38 0 53 0
29JUN26 520.00 C 7.05 7.05 6.81 4.77 +0.36 38 4 374 -4
29JUN26 530.00 C 0.00 0.00 0.00 3.92 +0.42 38 0 446 0
29JUN26 540.00 C 0.00 0.00 0.00 3.01 +0.32 38 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 2.38 +0.27 38 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 1.87 +0.22 38 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 1.46 +0.18 38 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 1.13 +0.14 38 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.88 +0.11 38 0 308 0
29JUN26 600.00 C 2.00 2.00 2.00 0.68 +0.09 38 3 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.52 +0.07 38 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.40 +0.06 38 0 57 0
29JUN26 630.00 C 0.00 0.00 0.00 0.30 +0.04 38 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.23 +0.03 38 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.06 +0.01 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 37 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 36 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 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 40 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 43 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 0.00 135.52 +3.26 43 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 130.77 +3.23 42 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 121.39 +3.18 41 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 112.14 +3.09 41 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 103.93 +3.81 42 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 95.03 +3.33 41 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 86.62 +4.59 40 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 78.72 +4.55 40 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 69.60 +2.88 37 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 62.44 +2.73 37 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 55.73 +2.55 37 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 49.49 +2.37 37 0 26 0
30JUL26 410.00 C 0.00 0.00 0.00 43.82 +2.00 38 0 5 0
30JUL26 420.00 C 0.00 0.00 0.00 38.51 +1.84 37 0 15 0
30JUL26 430.00 C 33.53 33.53 33.53 33.53 +1.47 37 1 31 0
30JUL26 440.00 C 0.00 0.00 0.00 29.52 +1.55 38 0 20 0
30JUL26 450.00 C 0.00 0.00 0.00 25.79 +1.42 38 0 27 0
30JUL26 460.00 C 22.65 22.65 22.65 22.52 +1.29 38 1 38 0
30JUL26 470.00 C 0.00 0.00 0.00 19.45 +1.21 38 0 178 0
30JUL26 480.00 C 0.00 0.00 0.00 16.65 +1.07 38 0 92 0
30JUL26 490.00 C 0.00 0.00 0.00 14.20 +0.94 38 0 67 0
30JUL26 500.00 C 13.70 13.80 13.00 12.07 +0.83 38 80 80 +72
30JUL26 510.00 C 0.00 0.00 0.00 9.91 +0.41 37 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 8.61 +0.61 38 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 205.88 +4.25 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 201.19 +4.50 54 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 195.25 +3.21 45 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 191.29 +4.03 50 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 186.71 +4.19 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 181.92 +4.15 50 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 176.17 +3.14 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 172.44 +4.13 48 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 167.60 +3.99 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 162.92 +3.98 47 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 158.26 +3.96 46 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 153.84 +4.18 46 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 149.14 +4.04 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 144.58 +4.01 45 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 140.03 +3.99 44 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 135.52 +3.89 44 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 126.73 +3.84 43 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 118.10 +3.72 42 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 109.84 +3.72 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 101.19 +2.14 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 93.18 +2.79 40 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 85.75 +2.74 39 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 77.80 +2.93 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 71.15 +2.72 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 64.96 +2.58 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 59.15 +2.44 38 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 55.34 +2.37 39 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 48.94 +2.01 38 0 46 0
29SEP26 430.00 C 0.00 0.00 0.00 44.18 +1.87 38 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 39.85 +1.74 38 0 457 0
29SEP26 450.00 C 37.64 37.64 37.24 35.89 +1.60 38 48 502 +48
29SEP26 460.00 C 0.00 0.00 0.00 32.32 +1.47 38 0 613 0
29SEP26 470.00 C 0.00 0.00 0.00 29.11 +1.32 38 0 1,079 0
29SEP26 480.00 C 0.00 0.00 0.00 26.23 +1.26 38 0 112 0
29SEP26 490.00 C 0.00 0.00 0.00 23.61 +1.31 39 0 85 0
29SEP26 500.00 C 0.00 0.00 0.00 21.03 +1.20 39 0 390 0
29SEP26 510.00 C 19.80 19.80 19.80 18.71 +1.10 38 2 38 +2
29SEP26 520.00 C 0.00 0.00 0.00 16.61 +1.00 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 14.72 +0.91 38 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 13.03 +0.82 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 11.51 +0.74 38 0 153 0
29SEP26 560.00 C 0.00 0.00 0.00 10.16 +0.67 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 8.96 +0.61 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 7.89 +0.55 38 0 343 0
29SEP26 590.00 C 0.00 0.00 0.00 6.93 +0.48 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 5.91 +0.26 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 5.19 +0.24 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 4.55 +0.34 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 3.98 +0.30 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 3.48 +0.26 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 3.05 +0.24 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.66 +0.21 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.32 +0.19 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 2.03 +0.17 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.77 +0.15 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.54 +0.13 38 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 209.99 +4.84 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 204.58 +4.08 51 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 200.72 +4.86 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 196.14 +4.90 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 191.49 +4.84 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 186.18 +3.83 48 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 181.62 +4.06 47 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 177.11 +4.05 47 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 172.98 +4.38 47 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 167.28 +3.11 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 162.88 +3.09 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 159.28 +2.87 45 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 154.96 +3.82 44 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 150.71 +3.82 44 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 146.47 +3.82 44 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 142.25 +3.73 43 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 134.07 +3.73 43 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 125.98 +3.55 42 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 118.28 +3.22 41 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 110.73 +3.44 41 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 102.68 +2.56 40 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 96.46 +3.23 40 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 89.96 +3.31 40 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 81.24 +0.96 37 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 76.59 +3.61 38 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 72.10 +4.47 39 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 64.99 +2.40 38 0 116 0
30DEC26 420.00 C 62.85 62.85 62.85 59.99 +0.41 37 2 70 0
30DEC26 430.00 C 0.00 0.00 0.00 56.07 +1.86 38 0 66 0
30DEC26 440.00 C 0.00 0.00 0.00 51.66 +1.75 38 0 78 0
30DEC26 450.00 C 0.00 0.00 0.00 47.57 +1.64 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 43.81 +1.54 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 40.32 +1.44 38 0 583 0
30DEC26 480.00 C 39.24 39.24 37.46 37.11 +1.31 38 9 108 0
30DEC26 490.00 C 0.00 0.00 0.00 34.16 +1.27 38 0 1 0
30DEC26 500.00 C 0.00 0.00 0.00 31.44 +1.19 38 0 188 0
30DEC26 510.00 C 0.00 0.00 0.00 28.34 +0.43 37 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 25.96 +0.42 38 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 23.75 +0.39 37 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 21.72 +0.38 37 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 19.85 +0.36 37 0 54 0
30DEC26 560.00 C 0.00 0.00 0.00 18.13 +0.34 37 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 16.55 +0.33 37 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 15.10 +0.31 37 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 14.18 +0.71 38 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 12.55 +0.28 37 0 43 0
30DEC26 610.00 C 0.00 0.00 0.00 11.43 +0.26 37 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 10.41 +0.25 37 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 9.47 +0.23 37 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 8.62 +0.21 37 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 7.84 +0.20 37 0 17 0
30DEC26 660.00 C 0.00 0.00 0.00 7.13 +0.19 37 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 6.48 +0.36 37 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 5.89 +0.33 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.51 +0.31 38 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 4.86 +0.28 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 151.98 +3.77 43 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 147.91 +3.47 42 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 139.97 +3.50 41 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 131.76 +2.80 40 0 18 0
30MAR27 330.00 C 0.00 0.00 0.00 124.83 +3.22 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 117.75 +3.15 40 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 110.92 +3.12 40 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 103.82 +2.36 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 97.40 +2.43 39 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 92.13 +3.05 39 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 86.38 +3.07 39 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 80.44 +2.51 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 75.89 +2.86 38 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 71.03 +2.68 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 65.71 +2.04 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 61.25 +1.50 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 57.13 +1.44 38 0 8 0
30MAR27 460.00 C 0.00 0.00 0.00 53.40 +1.45 38 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 49.69 +1.52 37 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 46.07 +1.22 37 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 43.50 +1.69 38 0 1 0
30MAR27 500.00 C 41.00 41.00 41.00 40.59 +1.35 38 4 4 +4
30MAR27 510.00 C 0.00 0.00 0.00 38.00 +1.50 38 0 4 0
30MAR27 520.00 C 35.00 35.00 35.00 35.35 +1.41 38 5 5 +5
TOTAL CALL 1,650 43,107 +364
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 98 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 94 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 90 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 87 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 83 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 80 0 6 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 76 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 70 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 57 0 342 0
29APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 51 0 374 0
29APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 45 0 529 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 577 0
29APR26 370.00 P 0.00 0.00 0.00 0.04 -0.07 38 0 589 0
29APR26 380.00 P 0.47 0.49 0.47 0.14 -0.21 37 6 642 -3
29APR26 390.00 P 0.91 0.99 0.84 0.49 -0.51 37 25 985 +14
29APR26 400.00 P 1.60 1.73 1.49 1.36 -1.01 37 41 1,320 +1
29APR26 410.00 P 2.68 3.35 2.68 3.20 -1.59 37 24 983 -6
29APR26 420.00 P 5.65 6.36 5.65 6.35 -2.03 37 57 609 -53
29APR26 430.00 P 9.93 11.26 9.93 11.11 -3.07 38 101 436 -32
29APR26 440.00 P 16.29 17.50 15.64 17.72 -3.06 39 236 1,107 +200
29APR26 450.00 P 0.00 0.00 0.00 25.10 -3.63 37 0 412 0
29APR26 460.00 P 37.00 37.00 37.00 33.88 -3.76 37 13 486 -13
29APR26 470.00 P 0.00 0.00 0.00 43.29 -3.81 37 0 112 0
29APR26 480.00 P 0.00 0.00 0.00 53.06 -3.81 37 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 64.89 -1.91 70 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 73.00 -3.80 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 85.44 -1.64 89 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 93.72 -3.31 76 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 103.00 -4.08 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 113.00 -4.08 0 0 15 0
29APR26 550.00 P 0.00 0.00 0.00 123.00 -4.08 0 0 15 0
29APR26 560.00 P 0.00 0.00 0.00 133.00 -4.08 0 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 144.67 -2.40 119 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 153.00 -4.07 0 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 163.00 -4.07 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 173.00 -4.07 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 183.00 -4.07 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 193.00 -4.07 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 203.00 -4.10 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 215.40 -1.63 165 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 223.00 -3.80 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 233.00 -4.10 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 243.00 -4.02 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 254.72 -2.29 174 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 263.00 -4.06 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 273.00 -4.06 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 13 0
28MAY26 310.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 60 0
28MAY26 320.00 P 0.00 0.00 0.00 0.13 -0.04 38 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.28 -0.07 38 0 205 0
28MAY26 340.00 P 0.00 0.00 0.00 0.55 -0.14 38 0 2,401 0
28MAY26 350.00 P 0.00 0.00 0.00 1.02 -0.26 38 0 416 0
28MAY26 360.00 P 2.42 2.46 2.32 1.76 -0.40 38 59 3,210 +11
28MAY26 370.00 P 3.23 3.52 3.23 2.90 -0.55 38 16 175 +1
28MAY26 380.00 P 4.40 4.88 4.40 4.52 -0.74 38 59 413 +1
28MAY26 390.00 P 0.00 0.00 0.00 6.71 -0.91 39 0 1,037 0
28MAY26 400.00 P 8.82 9.50 8.55 9.32 -1.51 38 54 640 +6
28MAY26 410.00 P 11.65 12.23 11.65 12.84 -1.53 38 13 1,800 +11
28MAY26 420.00 P 16.98 16.98 15.87 17.10 -1.79 38 20 368 +18
28MAY26 430.00 P 22.00 22.00 22.00 22.20 -1.95 38 2 444 +2
28MAY26 440.00 P 0.00 0.00 0.00 28.15 -2.17 39 0 180 0
28MAY26 450.00 P 0.00 0.00 0.00 34.29 -2.67 38 0 153 0
28MAY26 460.00 P 0.00 0.00 0.00 41.40 -2.91 38 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 49.13 -3.08 38 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 57.36 -3.20 38 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 66.01 -3.33 38 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 77.23 -1.22 46 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 85.44 -2.82 43 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 93.83 -4.02 39 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 103.34 -4.08 38 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 113.15 -3.95 38 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 123.03 -4.22 38 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 133.00 -4.08 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 144.67 -2.40 58 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 153.00 -4.07 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 163.00 -4.07 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 173.00 -4.07 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 183.00 -4.07 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 193.00 -4.07 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 203.00 -4.10 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 215.40 -1.63 80 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 223.00 -4.01 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 233.00 -4.10 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 243.00 -4.06 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 254.72 -2.34 85 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 263.00 -4.06 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 273.00 -4.06 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 283.00 -4.00 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 293.00 -4.06 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 303.00 -4.06 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 313.00 -4.06 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 323.00 -4.06 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 333.00 -4.06 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 343.00 -4.00 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 353.00 -4.00 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 363.00 -3.80 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 373.00 -4.05 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 383.00 -3.99 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 393.00 -3.99 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 403.00 -3.99 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 413.00 -3.80 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 423.00 -4.05 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.02 0.00 38 0 2 0
29JUN26 265.00 P 0.00 0.00 0.00 0.03 0.00 38 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 3 0
29JUN26 285.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.18 -0.03 38 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.24 -0.05 38 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.33 -0.06 38 0 171 0
29JUN26 310.00 P 0.00 0.00 0.00 0.58 -0.09 38 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 0.96 -0.14 38 0 45 0
29JUN26 330.00 P 2.40 2.40 2.40 1.53 -0.21 38 3 134 0
29JUN26 340.00 P 0.00 0.00 0.00 2.33 -0.31 38 0 178 0
29JUN26 350.00 P 4.25 4.25 4.25 3.51 -0.46 38 3 528 0
29JUN26 360.00 P 5.22 5.52 5.22 5.03 -0.56 38 5 664 -5
29JUN26 370.00 P 0.00 0.00 0.00 7.00 -0.64 38 0 3,897 0
29JUN26 380.00 P 9.00 9.30 9.00 9.44 -0.85 38 7 1,717 -3
29JUN26 390.00 P 0.00 0.00 0.00 12.26 -0.96 38 0 3,900 0
29JUN26 400.00 P 14.80 15.50 14.80 15.54 -1.17 38 7 6,190 -4
29JUN26 410.00 P 18.60 19.41 18.60 19.43 -1.40 38 10 1,751 -8
29JUN26 420.00 P 23.80 23.80 22.89 23.97 -1.51 38 13 1,443 +3
29JUN26 430.00 P 0.00 0.00 0.00 29.15 -1.68 38 0 577 0
29JUN26 440.00 P 33.25 33.30 33.25 34.97 -1.85 38 3 494 +1
29JUN26 450.00 P 0.00 0.00 0.00 41.12 -3.38 38 0 2,109 0
29JUN26 460.00 P 0.00 0.00 0.00 47.65 -2.52 38 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 54.79 -2.67 38 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 62.45 -2.79 38 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 70.38 -3.02 38 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 80.25 -1.52 41 0 2,083 0
29JUN26 510.00 P 88.00 88.00 88.00 89.47 -1.94 42 21 57 0
29JUN26 520.00 P 0.00 0.00 0.00 97.37 -2.96 41 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 106.38 -2.23 41 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 115.46 -2.42 41 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 124.86 -2.39 41 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 134.27 -2.82 41 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 144.67 -2.40 44 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 153.53 -3.54 41 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 163.42 -3.65 42 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 173.50 -3.57 44 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 183.00 -4.09 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 193.00 -4.07 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 203.00 -4.16 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 215.40 -1.68 61 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 223.00 -4.16 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 233.00 -4.15 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 243.00 -4.16 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 254.72 -2.43 65 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 263.00 -4.07 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 273.00 -4.06 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 283.00 -4.07 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 293.00 -4.07 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 303.00 -4.07 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 313.00 -4.15 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 323.00 -4.15 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 333.00 -4.15 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 343.00 -4.15 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 353.00 -4.15 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 363.00 -4.15 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 373.00 -4.15 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 383.00 -4.14 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 393.00 -4.14 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 403.00 -4.06 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 413.00 -4.14 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 423.00 -4.14 0 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.78 -0.10 37 0 6 0
30JUL26 300.00 P 0.00 0.00 0.00 0.97 -0.16 37 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.48 -0.22 37 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.21 -0.25 37 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 3.19 -0.35 37 0 8 0
30JUL26 340.00 P 0.00 0.00 0.00 4.42 -0.49 37 0 65 0
30JUL26 350.00 P 0.00 0.00 0.00 6.11 -0.68 38 0 42 0
30JUL26 360.00 P 8.83 8.83 8.83 8.18 -0.70 38 15 23 -3
30JUL26 370.00 P 0.00 0.00 0.00 10.62 -0.92 38 0 49 0
30JUL26 380.00 P 12.85 12.85 12.85 13.41 -1.17 38 1 3 +1
30JUL26 390.00 P 0.00 0.00 0.00 16.70 -1.04 38 0 56 0
30JUL26 400.00 P 0.00 0.00 0.00 20.29 -1.19 38 0 269 0
30JUL26 410.00 P 0.00 0.00 0.00 24.41 -1.34 38 0 17 0
30JUL26 420.00 P 27.82 27.82 27.82 29.07 -1.50 38 15 40 +15
30JUL26 430.00 P 32.90 34.04 32.90 34.27 -1.66 38 45 73 +30
30JUL26 440.00 P 38.49 38.49 38.49 40.01 -1.80 38 15 16 +15
30JUL26 450.00 P 0.00 0.00 0.00 45.97 -2.32 38 0 15 0
30JUL26 460.00 P 0.00 0.00 0.00 50.79 -5.68 36 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 59.37 -2.61 37 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 66.55 -2.81 37 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 74.80 -2.38 38 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 82.94 -3.34 39 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 90.19 -4.37 37 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 99.73 -3.44 39 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.23 -0.02 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.29 -0.03 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.37 -0.05 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.48 -0.04 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.59 -0.06 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.74 -0.08 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 0.91 -0.08 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.09 -0.12 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.35 -0.13 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 1.62 -0.12 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 1.91 -0.19 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.30 -0.19 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.69 -0.19 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.13 -0.28 38 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 4.37 -0.30 38 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 5.61 -0.41 38 0 110 0
29SEP26 330.00 P 0.00 0.00 0.00 7.37 -0.54 38 0 114 0
29SEP26 340.00 P 0.00 0.00 0.00 9.46 -0.59 38 0 22 0
29SEP26 350.00 P 12.17 12.50 12.17 11.72 -0.79 38 2 121 +1
29SEP26 360.00 P 0.00 0.00 0.00 14.49 -0.79 38 0 169 0
29SEP26 370.00 P 0.00 0.00 0.00 17.53 -1.02 38 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 21.01 -0.89 39 0 684 0
29SEP26 390.00 P 0.00 0.00 0.00 24.58 -1.13 38 0 963 0
29SEP26 400.00 P 0.00 0.00 0.00 28.49 -1.25 38 0 3,361 0
29SEP26 410.00 P 0.00 0.00 0.00 32.79 -1.22 38 0 1,943 0
29SEP26 420.00 P 0.00 0.00 0.00 37.52 -1.54 38 0 1,689 0
29SEP26 430.00 P 41.33 43.30 41.16 42.72 -1.72 38 198 530 +172
29SEP26 440.00 P 0.00 0.00 0.00 48.37 -1.87 38 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 54.43 -2.01 38 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 60.88 -2.14 38 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 68.54 -1.34 39 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 75.71 -1.36 39 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 83.11 -1.53 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 90.77 -0.70 40 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 98.64 -1.66 40 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 106.69 -2.58 40 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 114.91 -1.94 40 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 123.42 -1.88 40 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 131.94 -1.97 40 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 139.93 -2.71 39 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 149.26 -2.44 40 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 156.59 -4.11 37 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 166.30 -3.36 38 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 175.42 -3.43 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 184.24 -3.81 36 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 193.87 -4.06 36 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 203.21 -4.01 35 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 215.40 -1.68 43 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 223.39 -3.77 38 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 233.20 -3.95 38 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 243.08 -4.08 38 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 254.72 -2.43 46 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 263.00 -4.15 0 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 273.00 -4.15 0 0 0 0
30DEC26 225.00 P 2.05 2.05 2.05 0.65 -0.06 37 1 134 +1
30DEC26 230.00 P 0.00 0.00 0.00 0.81 -0.08 38 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 0.99 -0.07 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.16 -0.10 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.41 -0.12 38 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.68 -0.13 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 1.95 -0.14 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.30 -0.19 38 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 2.70 -0.19 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.10 -0.20 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 3.54 -0.29 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.11 -0.29 37 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 4.69 -0.29 38 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.26 -0.33 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 5.97 -0.41 37 0 10 0
30DEC26 300.00 P 8.60 8.60 8.60 6.76 -0.42 37 2 152 +2
30DEC26 310.00 P 0.00 0.00 0.00 8.35 -0.79 37 0 3 0
30DEC26 320.00 P 0.00 0.00 0.00 10.41 -0.91 37 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 12.54 -1.08 37 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 15.65 -0.79 38 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 18.48 -0.82 38 0 287 0
30DEC26 360.00 P 0.00 0.00 0.00 21.81 -1.04 38 0 186 0
30DEC26 370.00 P 25.50 25.50 25.50 25.37 -1.01 38 7 247 0
30DEC26 380.00 P 0.00 0.00 0.00 28.92 -0.92 38 0 69 0
30DEC26 390.00 P 32.20 32.20 32.20 32.72 -1.23 38 1 115 +1
30DEC26 400.00 P 0.00 0.00 0.00 36.86 -1.24 38 0 824 0
30DEC26 410.00 P 41.51 41.51 41.51 41.34 -1.34 37 1 207 +1
30DEC26 420.00 P 45.82 45.82 45.82 46.18 -1.59 37 1 155 +1
30DEC26 430.00 P 0.00 0.00 0.00 51.38 -1.73 37 0 97 0
30DEC26 440.00 P 0.00 0.00 0.00 56.93 -1.87 37 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 62.85 -1.97 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 69.09 -2.09 37 0 1,075 0
30DEC26 470.00 P 0.00 0.00 0.00 76.44 -1.61 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 82.81 -1.48 37 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 90.55 -0.82 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 96.93 -2.68 37 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 105.36 -1.82 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 112.47 -2.36 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 120.97 -1.76 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 128.98 -1.82 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 135.58 -3.42 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 143.99 -3.41 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 152.31 -3.58 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 159.91 -4.49 36 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 169.66 -3.48 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 178.40 -3.72 36 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 187.81 -3.15 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 196.34 -3.70 36 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 205.51 -3.69 36 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 215.40 -3.05 36 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 223.89 -4.02 34 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 233.37 -4.09 34 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 243.10 -4.10 33 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 254.72 -2.43 39 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 263.72 -3.43 38 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 273.45 -3.70 38 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 9.40 -0.45 37 0 5 0
30MAR27 300.00 P 11.50 11.92 11.50 10.43 -0.52 37 3 25 +3
30MAR27 310.00 P 0.00 0.00 0.00 12.64 -0.53 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 14.95 -0.71 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 17.81 -0.71 38 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 20.68 -0.74 38 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 24.06 -0.94 38 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 27.65 -0.86 38 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 31.20 -0.83 38 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 35.71 -0.73 38 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 38.94 -0.92 37 0 19 0
30MAR27 400.00 P 43.20 43.20 43.20 42.80 -0.95 37 5 48 +5
30MAR27 410.00 P 0.00 0.00 0.00 47.79 -1.18 37 0 31 0
30MAR27 420.00 P 0.00 0.00 0.00 52.54 -1.28 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 57.81 -1.55 36 0 2 0
30MAR27 440.00 P 0.00 0.00 0.00 63.75 -1.28 36 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 69.67 -1.23 36 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 75.49 -1.79 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 82.22 -1.88 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 88.94 -1.99 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 96.58 -1.30 37 0 0 0
30MAR27 500.00 P 100.80 100.80 100.80 103.16 -1.98 37 4 4 +4
30MAR27 510.00 P 0.00 0.00 0.00 111.16 -1.35 37 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 118.63 -1.39 37 0 0 0
TOTAL PUT 1,114 70,186 +391
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$ 3.03
29APR26 2.00 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.93 -0.02 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.73 -0.02 0 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.53 -0.02 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.43 -0.02 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.33 -0.02 0 0 5 0
29APR26 2.80 C 0.00 0.00 0.00 0.24 -0.01 41 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.16 -0.01 44 0 5 0
29APR26 3.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 1,113 0
29APR26 3.10 C 0.03 0.03 0.03 0.04 -0.02 38 180 325 +180
29APR26 3.20 C 0.00 0.00 0.00 0.02 -0.01 41 0 26 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 44 0 920 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 302 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 75 0 44 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 84 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 93 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 101 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 109 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 116 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 124 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 131 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 138 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 144 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 150 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 157 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 162 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 1.03 -0.02 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.94 -0.02 60 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.84 -0.02 53 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.74 -0.02 46 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.64 -0.01 39 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.53 -0.02 0 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.36 -0.02 34 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.28 -0.03 34 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.22 -0.02 37 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 251 0
28MAY26 3.10 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.08 -0.02 37 0 105 0
28MAY26 3.30 C 0.00 0.00 0.00 0.06 -0.01 39 0 22 0
28MAY26 3.40 C 0.00 0.00 0.00 0.04 -0.01 39 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 48 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 0.00 41 0 167 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 2.00 C 0.00 0.00 0.00 1.04 -0.02 39 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.94 -0.02 33 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.85 -0.01 45 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.64 -0.02 0 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.56 -0.02 34 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.48 -0.02 36 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.41 -0.02 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.34 -0.02 38 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.29 -0.01 41 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.23 -0.02 39 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 -0.02 40 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 -0.01 41 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 -0.01 40 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 -0.01 39 0 99 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.01 40 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.01 40 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 75 0 157 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 82 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 97 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 100 0 3,782 0
30JUL26 2.00 C 0.00 0.00 0.00 1.05 -0.02 43 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.96 0.00 46 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.85 -0.01 33 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.76 -0.02 36 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.68 -0.02 39 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.60 -0.02 40 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.53 -0.02 41 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.46 -0.02 41 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.40 -0.02 42 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.35 -0.02 43 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.30 -0.02 43 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.26 -0.01 44 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.22 -0.01 44 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.18 -0.02 43 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 -0.01 45 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 -0.01 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.01 43 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 0.00 44 0 10 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.06 -0.01 36 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.97 -0.02 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.90 -0.01 43 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.82 -0.02 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 -0.02 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.69 -0.01 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 -0.02 46 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.56 -0.02 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.51 -0.01 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 -0.01 48 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 -0.01 49 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 -0.01 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 -0.01 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 -0.01 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.21 -0.01 48 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.19 -0.01 49 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 0.00 49 0 29 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 0.00 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.12 0.00 49 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 -0.01 48 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 0.00 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.08 0.00 49 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.05 0.00 48 0 8 0
29SEP26 4.80 C 0.00 0.00 0.00 0.04 0.00 47 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.03 0.00 45 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.02 0.00 43 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 44 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 49 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 56 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 60 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 65 0 114 0
30DEC26 2.00 C 0.00 0.00 0.00 1.12 -0.02 45 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.05 -0.01 47 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.98 -0.02 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.91 -0.02 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 -0.02 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.79 -0.02 49 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.74 -0.01 50 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.68 -0.02 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 -0.01 51 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.59 -0.01 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 -0.01 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 -0.01 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.47 -0.01 51 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.43 -0.01 51 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 -0.01 51 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.37 -0.01 51 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 -0.01 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.29 -0.01 51 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.27 -0.01 52 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.25 -0.01 52 0 46 0
30DEC26 4.10 C 0.00 0.00 0.00 0.23 -0.01 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.21 -0.01 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.20 0.00 52 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.17 0.00 52 0 104 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 0.00 53 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.14 -0.01 52 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 -0.01 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 0.00 52 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.21 +0.01 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.15 -0.02 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.08 -0.02 53 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.02 -0.02 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.96 -0.02 54 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.90 -0.03 53 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.82 -0.03 50 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 -0.02 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.73 -0.02 51 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.69 -0.02 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.65 -0.02 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.61 -0.02 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.57 -0.02 52 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.54 -0.02 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.50 -0.02 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 -0.02 52 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.44 -0.02 52 0 2 0
30MAR27 3.70 C 0.00 0.00 0.00 0.42 -0.02 53 0 6 0
30MAR27 3.80 C 0.32 0.32 0.32 0.39 -0.02 52 10 30 +10
30MAR27 3.90 C 0.00 0.00 0.00 0.37 -0.02 53 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.35 -0.01 53 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.33 -0.01 53 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.31 -0.01 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.29 -0.01 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.27 -0.02 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 -0.02 52 0 28 0
TOTAL CALL 190 17,961 +190
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 100 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 86 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 72 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 0.00 0.00 0.06 -0.01 41 0 375 0
29APR26 3.10 P 0.00 0.00 0.00 0.11 -0.01 39 0 765 0
29APR26 3.20 P 0.00 0.00 0.00 0.19 0.00 42 0 507 0
29APR26 3.30 P 0.00 0.00 0.00 0.28 +0.01 46 0 319 0
29APR26 3.40 P 0.38 0.38 0.38 0.38 +0.02 57 6 341 0
29APR26 3.50 P 0.00 0.00 0.00 0.48 +0.02 68 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.59 +0.02 91 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.69 +0.02 101 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.79 +0.02 111 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 0.89 +0.02 120 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 0.99 +0.02 128 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.09 +0.02 137 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.19 +0.02 145 0 11 0
29APR26 4.30 P 0.00 0.00 0.00 1.29 +0.02 152 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.39 +0.02 160 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.49 +0.02 168 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.59 +0.02 175 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.69 +0.02 181 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.79 +0.02 188 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.89 +0.02 194 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 0.01 -0.01 40 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.02 -0.01 40 0 70 0
28MAY26 2.70 P 0.06 0.06 0.06 0.04 0.00 42 30 96 +30
28MAY26 2.80 P 0.00 0.00 0.00 0.06 0.00 40 0 258 0
28MAY26 2.90 P 0.00 0.00 0.00 0.09 -0.01 39 0 610 0
28MAY26 3.00 P 0.14 0.14 0.14 0.14 0.00 41 5 495 +5
28MAY26 3.10 P 0.00 0.00 0.00 0.19 0.00 40 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.26 0.00 41 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.33 0.00 41 0 7 0
28MAY26 3.40 P 0.00 0.00 0.00 0.42 +0.01 45 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.50 +0.01 43 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.60 +0.02 49 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.70 +0.02 54 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.80 +0.02 59 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.90 +0.02 63 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.00 +0.02 68 0 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.10 +0.02 72 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.21 +0.03 81 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.31 +0.02 85 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.41 +0.02 89 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.51 +0.02 93 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.61 +0.02 97 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.71 +0.03 100 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.81 +0.03 104 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.91 +0.03 107 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 44 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 45 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.04 0.00 43 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 0.00 43 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.09 0.00 44 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.12 0.00 43 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.16 0.00 43 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.21 +0.01 44 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.26 0.00 43 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.32 0.00 43 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.39 +0.01 43 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.47 +0.01 45 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.55 +0.01 45 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.64 +0.02 48 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.72 +0.01 47 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.82 +0.02 51 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.91 +0.02 51 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.01 +0.02 55 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.11 +0.02 58 0 144 0
29JUN26 4.20 P 0.00 0.00 0.00 1.21 +0.02 61 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.31 +0.02 64 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.41 +0.02 67 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.51 +0.02 70 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.62 +0.02 76 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.72 +0.02 79 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.82 +0.02 81 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.93 +0.02 88 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.03 +0.02 90 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.28 +0.02 96 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.52 +0.02 98 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.77 +0.02 103 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.02 +0.03 108 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.27 +0.03 113 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.51 +0.02 113 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.76 +0.02 117 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.01 +0.02 121 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.26 +0.03 125 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.51 +0.03 128 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.76 +0.03 132 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.00 +0.02 129 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 41 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.02 0.00 43 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 0.00 47 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.10 0.00 45 0 9 0
30JUL26 2.70 P 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.17 0.00 45 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.22 +0.01 46 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.27 0.00 46 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.33 +0.01 47 0 3 0
30JUL26 3.20 P 0.00 0.00 0.00 0.39 +0.01 47 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.46 +0.01 48 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.53 +0.01 48 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.60 +0.01 48 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.68 +0.01 48 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.85 +0.01 49 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.94 +0.01 51 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.03 +0.01 52 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 51 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 +0.01 51 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.10 0.00 51 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 +0.01 51 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 +0.01 51 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.19 0.00 50 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 0.00 50 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 +0.01 51 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.33 +0.01 51 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.38 +0.01 51 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.44 +0.01 51 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.50 +0.01 51 0 661 0
29SEP26 3.30 P 0.00 0.00 0.00 0.57 +0.02 52 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.63 +0.01 51 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.71 +0.02 53 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.78 +0.01 52 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.86 +0.02 53 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.94 +0.02 54 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.02 +0.01 53 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.11 +0.02 55 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.20 +0.02 56 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.28 +0.01 55 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.37 +0.01 56 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.47 +0.02 58 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.56 +0.02 59 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.66 +0.02 61 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.75 +0.02 61 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.85 +0.02 62 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.95 +0.02 64 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.04 +0.02 64 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.29 +0.02 69 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.55 +0.02 75 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.80 +0.02 78 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.06 +0.02 84 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.32 +0.02 89 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.56 +0.02 90 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.81 +0.02 93 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.05 +0.02 94 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.30 +0.02 97 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.54 +0.02 97 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.79 +0.02 100 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.03 +0.02 100 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.10 0.00 54 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.12 0.00 53 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.15 0.00 53 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.18 0.00 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.22 +0.01 54 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.26 +0.01 54 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.30 +0.01 54 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.35 +0.01 54 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.39 0.00 53 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.45 +0.01 54 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.50 0.00 54 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.56 +0.01 54 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.63 +0.01 55 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.69 +0.01 55 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.76 +0.01 55 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.83 +0.01 55 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.90 +0.01 55 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 0.98 +0.02 56 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.05 +0.01 55 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.13 +0.01 56 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.21 +0.01 56 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.30 +0.02 57 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.38 +0.02 57 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.46 +0.01 57 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.55 +0.01 58 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.64 +0.02 59 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.73 +0.02 59 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.82 +0.02 60 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.91 +0.02 60 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.00 +0.01 60 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.15 0.00 55 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.18 0.00 55 0 150 0
30MAR27 2.20 P 0.00 0.00 0.00 0.21 0.00 54 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.25 0.00 55 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.29 0.00 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.33 0.00 54 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.38 0.00 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.43 0.00 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.48 0.00 55 0 8 0
30MAR27 2.90 P 0.00 0.00 0.00 0.54 0.00 55 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.59 0.00 55 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.65 0.00 55 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.72 0.00 56 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.78 0.00 55 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.85 0.00 56 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.92 0.00 56 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 0.99 0.00 56 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.06 0.00 56 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.14 0.00 57 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.22 +0.01 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.30 +0.01 57 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.37 0.00 57 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.46 +0.01 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.54 +0.01 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.63 +0.01 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.71 +0.01 58 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.80 +0.02 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.88 +0.01 59 0 0 0
TOTAL PUT 41 48,121 +35
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 0.00 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.42 -0.01 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.07 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.87 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.89 -0.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.21 -0.02 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.86 -0.02 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.85 -0.02 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.13 -0.02 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.66 -0.02 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.37 -0.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 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 0.00 24 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.02 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.84 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.99 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.47 -0.02 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.28 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.32 -0.01 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.57 0.00 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.94 0.00 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 10.82
29JUN26 4.72 C 0.00 0.00 0.00 6.10 +0.22 0 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 6.00 +0.22 0 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.76 +0.22 0 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.53 +0.23 95 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 5.29 +0.23 88 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 5.05 +0.23 82 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.79 +0.22 0 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.56 +0.23 71 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 4.32 +0.23 64 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.08 +0.23 59 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.84 +0.23 53 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.60 +0.23 40 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.36 +0.23 0 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 3.12 +0.23 0 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.88 +0.23 0 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.64 +0.23 0 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.38 +0.23 0 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 2.15 +0.24 0 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.91 +0.22 0 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.68 +0.22 30 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.45 +0.21 30 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.23 +0.20 30 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.84 +0.16 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.54 +0.12 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.34 +0.09 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.19 +0.04 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 5.05 +0.23 65 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.80 +0.23 60 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.56 +0.23 55 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 4.32 +0.23 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.08 +0.23 47 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.84 +0.23 43 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.60 +0.23 39 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.36 +0.23 0 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 3.13 +0.24 42 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.88 +0.23 0 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.66 +0.25 38 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.40 +0.24 33 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 2.17 +0.24 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.95 +0.20 32 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.74 +0.18 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.51 +0.12 29 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.34 +0.11 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 1.09 +0.12 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.82 +0.07 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.63 +0.07 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.48 +0.06 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.36 +0.04 31 0 0 0
TOTAL CALL 0 6 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 40 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 -0.01 31 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.11 -0.04 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.23 -0.06 31 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.39 -0.11 30 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.64 -0.13 30 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 0.95 -0.16 30 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.31 -0.18 30 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 1.71 -0.20 30 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.12 -0.04 32 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.16 -0.04 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.21 -0.05 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.26 -0.07 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.33 -0.08 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.41 -0.08 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.50 -0.10 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.71 -0.09 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 0.96 -0.11 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.27 -0.16 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.60 -0.13 33 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 1.97 -0.19 34 0 0 0
TOTAL PUT 0 172 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHG - WH GROUP CLOSING PRICE HK$ 10.82
29APR26 6.25 C 0.00 0.00 0.00 4.57 +0.23 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.32 +0.23 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.07 +0.23 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.82 +0.23 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.57 +0.23 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.32 +0.23 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.07 +0.23 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.82 +0.23 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.57 +0.23 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.32 +0.22 0 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 2.09 +0.24 79 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.82 +0.22 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.58 +0.23 51 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.33 +0.23 43 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 1.09 +0.22 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.85 +0.20 39 0 13 0
29APR26 10.50 C 0.00 0.00 0.00 0.46 +0.15 42 0 114 0
29APR26 11.00 C 0.12 0.18 0.12 0.19 +0.08 41 17 86 -9
29APR26 11.50 C 0.00 0.00 0.00 0.06 +0.03 41 0 28 0
29APR26 12.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 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 0.00 109 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.83 +0.23 54 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.58 +0.23 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.33 +0.23 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.08 +0.23 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.83 +0.23 0 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.57 +0.22 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.33 +0.23 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.09 +0.23 42 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.84 +0.23 37 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.59 +0.22 32 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.35 +0.21 32 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 1.12 +0.20 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.92 +0.19 34 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.55 +0.14 33 0 17 0
28MAY26 11.00 C 0.25 0.25 0.25 0.30 +0.09 33 8 22 0
28MAY26 11.50 C 0.13 0.13 0.13 0.14 +0.05 33 8 97 +8
28MAY26 12.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.82 +0.22 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.57 +0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.32 +0.22 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.07 +0.22 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.83 +0.23 77 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.57 +0.22 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.32 +0.22 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 4.08 +0.23 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.83 +0.23 52 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.58 +0.23 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.33 +0.23 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.08 +0.23 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.83 +0.23 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.58 +0.23 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.33 +0.23 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.09 +0.23 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.84 +0.23 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.59 +0.22 29 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.36 +0.21 31 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 1.14 +0.20 31 0 53 0
29JUN26 10.00 C 0.00 0.00 0.00 0.96 +0.20 33 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.61 +0.14 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.37 +0.09 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.21 +0.05 30 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 +0.03 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.08 +0.23 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.83 +0.23 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.60 +0.25 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.34 +0.24 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.09 +0.23 33 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.84 +0.22 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.60 +0.21 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.38 +0.21 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.17 +0.19 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.98 +0.17 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.69 +0.14 31 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.47 +0.11 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.31 +0.07 30 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.20 +0.05 30 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.13 +0.04 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.83 +0.23 79 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.58 +0.23 74 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.33 +0.23 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.08 +0.23 65 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.83 +0.23 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.58 +0.23 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.33 +0.23 51 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.08 +0.23 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.83 +0.23 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.58 +0.23 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.33 +0.23 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.08 +0.23 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.83 +0.23 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.60 +0.25 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.35 +0.25 34 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 2.10 +0.21 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.88 +0.20 32 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.62 +0.14 27 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.44 +0.14 29 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.31 +0.17 32 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 1.16 +0.15 32 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.87 +0.12 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.67 +0.11 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.51 +0.09 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.38 +0.07 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.30 +0.07 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.22 +0.05 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.16 +0.04 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.08 +0.23 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.83 +0.23 51 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.58 +0.23 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.33 +0.23 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.08 +0.23 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.83 +0.23 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.58 +0.23 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.33 +0.23 30 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.08 +0.22 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.84 +0.24 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.60 +0.21 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.37 +0.26 30 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 2.16 +0.19 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.91 +0.12 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.74 +0.11 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.58 +0.10 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.44 +0.14 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.35 +0.14 30 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 1.07 +0.12 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.86 +0.10 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.69 +0.08 30 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.55 +0.07 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.45 +0.07 30 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 +0.05 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.28 +0.04 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.17 +0.03 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.83 +0.23 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.58 +0.23 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.33 +0.22 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 3.09 +0.21 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.86 +0.26 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.65 +0.26 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.38 +0.18 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.20 +0.11 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.03 +0.10 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.87 +0.09 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.73 +0.09 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.59 +0.08 28 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.47 +0.13 28 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.23 +0.11 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.02 +0.09 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.85 +0.08 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.71 +0.08 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.61 +0.09 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.50 +0.06 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 +0.05 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.33 +0.04 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.27 +0.04 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.21 +0.02 30 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 +0.02 30 0 0 0
TOTAL CALL 33 2,482 -1
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 91 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
29APR26 9.50 P 0.02 0.02 0.02 0.01 0.00 48 1 111 -1
29APR26 9.75 P 0.00 0.00 0.00 0.01 -0.02 40 0 79 0
29APR26 10.00 P 0.04 0.04 0.04 0.03 -0.03 41 1 58 -1
29APR26 10.50 P 0.20 0.20 0.20 0.12 -0.09 39 6 65 0
29APR26 11.00 P 0.38 0.38 0.38 0.35 -0.17 39 2 30 0
29APR26 11.50 P 0.00 0.00 0.00 0.73 -0.20 40 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.19 -0.22 41 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 1.68 -0.23 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.18 -0.26 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.68 -0.26 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.18 -0.26 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.68 -0.26 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.18 -0.26 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.68 -0.24 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 37 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 -0.02 33 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 31 0
28MAY26 9.25 P 0.00 0.00 0.00 0.07 -0.03 33 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.11 -0.04 33 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.16 -0.07 32 0 59 0
28MAY26 10.00 P 0.00 0.00 0.00 0.24 -0.08 32 0 107 0
28MAY26 10.50 P 0.00 0.00 0.00 0.46 -0.14 32 0 19 0
28MAY26 11.00 P 0.00 0.00 0.00 0.77 -0.19 31 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 1.18 -0.19 33 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.62 -0.21 33 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.14 -0.24 43 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.63 -0.22 48 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.13 -0.21 54 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.62 -0.22 58 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.10 -0.26 58 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.62 -0.21 68 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.12 -0.21 73 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 -0.01 31 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.04 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.18 -0.06 30 0 515 0
29JUN26 9.75 P 0.00 0.00 0.00 0.25 -0.08 30 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.34 -0.09 30 0 51 0
29JUN26 10.50 P 0.00 0.00 0.00 0.56 -0.14 29 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.87 -0.17 29 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.25 -0.18 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.67 -0.24 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.15 -0.25 34 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.63 -0.23 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.13 -0.22 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.62 -0.22 44 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.11 -0.25 46 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.62 -0.21 52 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.12 -0.21 56 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 -0.01 31 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.19 -0.05 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.25 -0.07 29 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 0.33 -0.07 29 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.43 -0.09 29 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.66 -0.12 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.97 -0.16 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.37 -0.12 32 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.78 -0.13 33 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.22 -0.20 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.65 -0.24 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.13 -0.25 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.62 -0.22 38 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.11 -0.25 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.62 -0.21 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.12 -0.21 48 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 36 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 34 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 -0.01 32 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.01 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.02 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 -0.03 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 -0.05 32 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 -0.04 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.36 -0.06 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.44 -0.08 32 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.54 -0.08 32 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.65 -0.09 32 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.91 -0.11 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.22 -0.12 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.56 -0.09 34 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.94 -0.16 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.35 -0.18 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.79 -0.20 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.25 -0.21 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.73 -0.22 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.22 -0.22 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.72 -0.21 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.23 -0.21 49 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 -0.02 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.03 31 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.04 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 -0.05 31 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 -0.05 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 -0.07 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 -0.07 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 -0.09 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 -0.10 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.80 -0.10 31 0 2 0
30DEC26 10.50 P 1.13 1.13 1.13 1.06 -0.12 31 1 1 +1
30DEC26 11.00 P 0.00 0.00 0.00 1.36 -0.14 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.69 -0.16 32 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.06 -0.17 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.46 -0.17 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.88 -0.19 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.32 -0.20 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.78 -0.21 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.26 -0.21 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.74 -0.22 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.24 -0.22 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 -0.03 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.15 -0.03 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.23 -0.05 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.28 -0.06 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 -0.05 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.42 -0.07 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 -0.07 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 -0.08 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 -0.08 30 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 -0.10 30 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.92 -0.11 30 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.18 -0.12 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.48 -0.14 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.81 -0.15 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.17 -0.16 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.55 -0.18 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.95 -0.19 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.38 -0.20 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.83 -0.21 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.29 -0.22 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.77 -0.22 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.26 -0.20 38 0 0 0
TOTAL PUT 11 2,850 -1
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$ 22.80
29APR26 16.00 C 0.00 0.00 0.00 6.81 +0.60 85 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 6.31 +0.60 77 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 5.81 +0.60 69 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 5.31 +0.60 61 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 4.81 +0.60 53 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 4.31 +0.60 46 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 3.81 +0.60 37 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 3.31 +0.60 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 2.81 +0.59 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 1.83 +0.54 32 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 0.96 +0.41 33 0 26 0
29APR26 23.00 C 0.00 0.00 0.00 0.36 +0.19 33 0 55 0
29APR26 24.00 C 0.00 0.00 0.00 0.10 +0.06 34 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 94 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 0.00 116 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 6.84 +0.60 39 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 6.34 +0.60 33 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 5.84 +0.60 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.34 +0.59 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 4.85 +0.59 32 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.36 +0.59 32 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 3.87 +0.57 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.40 +0.56 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 2.94 +0.54 31 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.09 +0.51 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.38 +0.40 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.83 +0.27 31 0 35 0
28MAY26 24.00 C 0.44 0.48 0.44 0.48 +0.17 31 24 107 0
28MAY26 25.00 C 0.00 0.00 0.00 0.24 +0.10 31 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.11 +0.04 31 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 16 0
28MAY26 29.00 C 0.01 0.01 0.01 0.01 0.00 32 43 57 +43
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 7.87 +0.60 36 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 7.37 +0.60 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 6.87 +0.59 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 6.38 +0.59 31 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 5.89 +0.59 31 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.40 +0.58 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 4.92 +0.58 30 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.45 +0.57 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 3.99 +0.55 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.55 +0.53 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.13 +0.52 31 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 2.32 +0.45 29 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 1.67 +0.37 30 0 80 0
29JUN26 23.00 C 1.04 1.04 1.04 1.18 +0.30 31 13 2 -13
29JUN26 24.00 C 0.79 0.79 0.79 0.80 +0.22 31 6 1 -6
29JUN26 25.00 C 0.50 0.50 0.50 0.51 +0.15 31 60 85 +25
29JUN26 26.00 C 0.00 0.00 0.00 0.31 +0.10 31 0 0 0
29JUN26 27.00 C 0.21 0.21 0.21 0.19 +0.07 31 2 10 +2
29JUN26 28.00 C 0.00 0.00 0.00 0.11 +0.04 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 6.91 +0.59 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.43 +0.59 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.94 +0.58 29 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.47 +0.58 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.00 +0.57 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.55 +0.56 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.11 +0.54 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.68 +0.51 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.28 +0.57 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.53 +0.48 29 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 1.90 +0.40 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.40 +0.31 29 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.01 +0.23 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.71 +0.19 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.48 +0.14 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.31 +0.10 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.20 +0.07 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.13 +0.05 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 7.45 +0.59 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.97 +0.59 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.49 +0.58 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.03 +0.57 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.57 +0.56 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.13 +0.55 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.70 +0.53 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.29 +0.52 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.90 +0.51 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.52 +0.47 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.84 +0.43 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.25 +0.38 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 1.76 +0.33 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.35 +0.28 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.02 +0.23 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.76 +0.18 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.56 +0.15 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.40 +0.11 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.29 +0.09 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 +0.06 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.14 +0.04 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.05 +0.57 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.60 +0.56 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.16 +0.55 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.74 +0.54 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.34 +0.53 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.94 +0.50 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.58 +0.51 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.21 +0.47 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.88 +0.46 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.26 +0.43 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.72 +0.39 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.24 +0.35 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.83 +0.30 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.48 +0.25 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.20 +0.23 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.96 +0.20 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.76 +0.16 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.60 +0.13 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.47 +0.11 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.37 +0.09 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.28 +0.07 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 +0.06 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.17 +0.05 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 +0.04 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.21 +0.55 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.80 +0.56 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.39 +0.54 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.00 +0.54 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.62 +0.52 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.26 +0.52 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.90 +0.48 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.57 +0.48 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.25 +0.46 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.66 +0.43 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.14 +0.41 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.67 +0.36 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.25 +0.31 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.90 +0.29 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.60 +0.27 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.32 +0.21 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.11 +0.20 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.92 +0.18 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.75 +0.14 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.62 +0.13 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.51 +0.11 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.42 +0.10 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.34 +0.08 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.28 +0.07 30 0 0 0
TOTAL CALL 148 1,069 +51
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.03 -0.05 35 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.15 -0.21 33 0 64 0
29APR26 23.00 P 0.00 0.00 0.00 0.56 -0.40 33 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 1.28 -0.55 33 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 2.21 -0.59 34 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 3.20 -0.60 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 4.20 -0.60 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 5.20 -0.60 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 6.20 -0.60 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 7.20 -0.60 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 8.20 -0.60 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 9.20 -0.60 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 10.20 -0.60 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 11.20 -0.60 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 12.20 -0.60 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 13.20 -0.60 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 -0.02 30 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.05 -0.04 31 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.09 -0.07 31 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.24 -0.14 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.51 -0.27 30 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 0.99 -0.37 31 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.62 -0.43 31 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 2.39 -0.51 31 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 3.27 -0.56 31 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 4.22 -0.58 31 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 5.20 -0.60 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 6.20 -0.60 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 7.20 -0.60 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 8.20 -0.60 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 9.20 -0.60 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 10.20 -0.60 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 11.20 -0.60 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 12.20 -0.60 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 13.20 -0.60 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.02 32 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.07 -0.04 31 0 3 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.05 31 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 -0.08 30 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.23 -0.10 30 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.46 -0.17 30 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.81 -0.26 30 0 85 0
29JUN26 23.00 P 0.00 0.00 0.00 1.29 -0.36 31 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 1.89 -0.45 31 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.61 -0.45 31 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 3.42 -0.50 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 4.30 -0.55 30 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 5.24 -0.57 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 6.21 -0.59 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 7.20 -0.60 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 8.20 -0.60 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 9.20 -0.60 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 10.20 -0.60 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 11.20 -0.60 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 12.20 -0.60 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 13.20 -0.60 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.13 -0.05 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.19 -0.06 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.27 -0.08 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.36 -0.12 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.61 -0.19 29 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.98 -0.27 29 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 1.48 -0.34 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 2.09 -0.41 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 2.76 -0.42 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 3.54 -0.47 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 4.39 -0.51 30 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.29 -0.55 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.23 -0.58 29 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.21 -0.59 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.20 -0.60 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 -0.03 29 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.17 -0.04 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.23 -0.06 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.30 -0.08 29 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.40 -0.09 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.52 -0.10 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.64 -0.14 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.98 -0.18 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.40 -0.22 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.91 -0.28 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.50 -0.34 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 3.18 -0.38 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.92 -0.42 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.71 -0.46 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 5.56 -0.49 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 6.44 -0.51 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 7.35 -0.54 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.28 -0.56 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.24 -0.57 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.21 -0.59 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.20 -0.60 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.20 -0.60 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.20 -0.60 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.21 -0.04 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.35 -0.06 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.45 -0.06 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.55 -0.09 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.68 -0.10 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 -0.13 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.98 -0.13 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.35 -0.17 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.79 -0.22 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 2.31 -0.26 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.90 -0.30 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.54 -0.35 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 4.26 -0.38 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 5.02 -0.41 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.82 -0.45 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.66 -0.48 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.54 -0.49 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.44 -0.51 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.35 -0.54 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.29 -0.55 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.24 -0.57 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.21 -0.59 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.20 -0.60 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 -0.05 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.35 -0.04 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.43 -0.06 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.53 -0.07 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.64 -0.09 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.77 -0.09 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.90 -0.12 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.07 -0.12 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.24 -0.14 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.64 -0.17 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.10 -0.20 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.62 -0.25 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.20 -0.29 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.84 -0.32 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.54 -0.34 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.27 -0.39 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.05 -0.42 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.86 -0.45 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.71 -0.47 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.58 -0.49 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.48 -0.51 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.39 -0.53 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.32 -0.55 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.27 -0.56 30 0 0 0
TOTAL PUT 0 613 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WWC - WANT WANT CHINA CLOSING PRICE HK$ 4.63
29APR26 3.50 C 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.93 +0.09 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.83 +0.09 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.73 +0.09 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.63 +0.09 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.53 +0.09 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.43 +0.09 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.33 +0.08 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.23 +0.06 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.15 +0.05 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.09 +0.04 26 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.05 +0.02 28 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 27 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 108 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 96 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 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 0.00 118 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.14 +0.09 38 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.04 +0.10 33 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.94 +0.09 29 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.83 +0.08 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.74 +0.09 22 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.64 +0.08 18 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.55 +0.07 25 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.45 +0.07 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.37 +0.07 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.30 +0.06 26 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.24 +0.06 27 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.18 +0.05 27 0 90 0
28MAY26 4.70 C 0.00 0.00 0.00 0.13 +0.04 26 0 16 0
28MAY26 4.80 C 0.00 0.00 0.00 0.09 +0.03 26 0 100 0
28MAY26 4.90 C 0.07 0.07 0.07 0.07 +0.03 27 10 60 +10
28MAY26 5.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.15 +0.08 32 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.05 +0.08 28 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.96 +0.09 32 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.86 +0.09 29 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.76 +0.08 26 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.67 +0.07 26 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.58 +0.07 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.50 +0.05 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.42 +0.05 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.38 +0.06 30 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.32 +0.07 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.24 +0.04 26 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.20 +0.04 27 0 163 0
29JUN26 4.80 C 0.14 0.14 0.14 0.17 +0.04 29 30 60 +30
29JUN26 4.90 C 0.12 0.12 0.12 0.13 +0.03 28 41 71 +41
29JUN26 5.00 C 0.00 0.00 0.00 0.10 +0.02 28 0 48 0
29JUN26 5.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 1.16 +0.09 29 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.06 +0.07 26 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.97 +0.07 28 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.89 +0.08 31 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.79 +0.08 28 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.68 +0.04 22 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.61 +0.06 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.53 +0.04 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.46 +0.05 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.40 +0.04 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.35 +0.05 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.30 +0.05 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.25 +0.04 27 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.08 +0.01 27 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.16 +0.07 20 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.06 +0.05 15 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.97 +0.06 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.89 +0.06 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 +0.05 26 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.72 +0.05 27 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.64 +0.05 26 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.58 +0.06 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.52 +0.06 29 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.39 +0.05 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.35 +0.06 29 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.30 +0.05 29 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.26 +0.05 29 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 +0.04 28 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 +0.04 29 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 10 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
30DEC26 3.50 C 0.00 0.00 0.00 1.17 +0.05 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.09 +0.07 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.00 +0.06 29 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.91 +0.05 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.84 +0.06 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.76 +0.06 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.70 +0.07 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.63 +0.06 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.57 +0.06 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.51 +0.06 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.45 +0.05 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.40 +0.05 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.36 +0.05 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.32 +0.04 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.28 +0.04 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.25 +0.04 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.18 +0.03 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.13 +0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.10 +0.02 29 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 +0.01 27 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.19 +0.07 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.10 +0.08 28 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.02 +0.08 28 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.94 +0.05 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.87 +0.05 29 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.82 +0.07 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.75 +0.07 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.69 +0.07 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.63 +0.06 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.58 +0.06 30 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.53 +0.06 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.48 +0.05 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.44 +0.05 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.40 +0.05 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.36 +0.04 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.33 +0.04 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.26 +0.04 29 0 5 0
30MAR27 5.50 C 0.00 0.00 0.00 0.20 +0.03 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
TOTAL CALL 81 1,643 +81
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 156 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 -0.02 28 0 167 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 -0.03 29 0 70 0
29APR26 4.60 P 0.00 0.00 0.00 0.06 -0.06 27 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.12 -0.07 29 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.19 -0.09 28 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.28 -0.09 31 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.38 -0.09 38 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.64 -0.09 65 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.87 -0.10 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.12 -0.10 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.37 -0.10 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.62 -0.10 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.87 -0.10 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.37 -0.10 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.62 -0.10 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 -0.02 25 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 -0.01 29 0 20 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 -0.02 27 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.06 -0.03 26 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.11 -0.03 29 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.15 -0.04 28 0 30 0
28MAY26 4.70 P 0.20 0.20 0.20 0.19 -0.06 26 45 50 +15
28MAY26 4.80 P 0.00 0.00 0.00 0.26 -0.06 28 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.34 -0.06 29 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.41 -0.08 28 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.65 -0.08 35 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.87 -0.10 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.12 -0.10 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.37 -0.10 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.62 -0.10 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.87 -0.10 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.37 -0.10 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.62 -0.10 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 -0.01 27 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 42 0
29JUN26 4.10 P 0.05 0.05 0.05 0.04 -0.02 27 7 28 +7
29JUN26 4.20 P 0.07 0.07 0.07 0.07 -0.01 29 10 10 -10
29JUN26 4.30 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.12 -0.03 28 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 -0.04 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.21 -0.04 29 0 40 0
29JUN26 4.70 P 0.26 0.26 0.26 0.26 -0.04 28 30 30 +24
29JUN26 4.80 P 0.00 0.00 0.00 0.31 -0.07 27 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.39 -0.05 29 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.46 -0.07 29 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.66 -0.08 29 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.90 -0.07 33 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.14 -0.08 36 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.37 -0.10 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.62 -0.10 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.87 -0.10 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.37 -0.10 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.62 -0.10 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.87 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.12 -0.09 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.37 -0.09 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.62 -0.09 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 3.80 P 0.03 0.03 0.03 0.02 -0.02 27 12 12 +12
30JUL26 3.90 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 -0.02 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 -0.03 27 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.25 -0.04 28 0 6 0
30JUL26 4.70 P 0.00 0.00 0.00 0.29 -0.05 27 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.36 -0.05 28 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.43 -0.05 29 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.50 -0.05 29 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.70 -0.06 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.91 -0.07 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.14 -0.08 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.37 -0.10 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.62 -0.10 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.87 -0.10 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.12 -0.10 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 3.80 P 0.08 0.08 0.08 0.09 -0.01 29 10 20 +10
29SEP26 3.90 P 0.00 0.00 0.00 0.11 -0.02 28 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.17 -0.02 28 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.20 -0.03 27 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.24 -0.04 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.04 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.34 -0.04 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.05 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.46 -0.05 27 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 -0.05 26 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 -0.04 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 -0.05 27 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.87 -0.05 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.05 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.31 -0.06 26 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 -0.05 28 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.77 -0.07 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 -0.05 27 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.26 -0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.75 -0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.00 -0.07 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.23 -0.12 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.51 -0.09 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.76 -0.09 33 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 -0.01 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 -0.02 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.03 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.27 -0.03 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 -0.04 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.41 -0.04 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.47 -0.04 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 -0.05 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.06 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 -0.04 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.93 -0.04 28 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.13 -0.05 27 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.34 -0.05 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.57 -0.05 27 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.80 -0.05 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.04 -0.05 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.29 -0.08 29 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.53 -0.08 28 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 -0.09 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.11 -0.01 29 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 -0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 -0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 -0.03 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 -0.02 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 -0.02 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 -0.03 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 -0.03 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.42 -0.04 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.48 -0.03 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 -0.04 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.59 -0.04 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.65 -0.04 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.71 -0.05 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 -0.05 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 -0.05 27 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.18 -0.03 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.39 -0.07 28 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 -0.07 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 -0.08 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.06 -0.08 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.30 -0.08 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.54 -0.08 29 0 0 0
TOTAL PUT 114 1,876 +58
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$ 121.00
29APR26 80.00 C 0.00 0.00 0.00 41.04 -2.81 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 38.54 -2.81 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 36.04 -2.81 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 33.55 -2.80 73 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 31.05 -2.80 66 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 28.55 -2.81 58 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 26.12 -2.74 76 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 23.61 -2.90 67 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 21.10 -2.74 58 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 18.65 -2.78 58 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 16.25 -2.75 57 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 13.93 -2.69 58 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 11.72 -2.61 58 0 602 0
29APR26 112.50 C 0.00 0.00 0.00 9.66 -2.49 58 0 551 0
29APR26 115.00 C 0.00 0.00 0.00 7.79 -2.33 58 0 773 0
29APR26 117.50 C 0.00 0.00 0.00 6.12 -2.14 58 0 294 0
29APR26 120.00 C 0.00 0.00 0.00 4.56 -2.04 56 0 131 0
29APR26 122.50 C 3.44 3.44 3.44 3.40 -1.73 56 8 106 +8
29APR26 125.00 C 0.00 0.00 0.00 2.47 -1.46 57 0 140 0
29APR26 127.50 C 0.00 0.00 0.00 1.75 -1.19 57 0 120 0
29APR26 130.00 C 0.00 0.00 0.00 1.20 -0.98 57 0 360 0
29APR26 132.50 C 0.00 0.00 0.00 0.82 -0.76 58 0 50 0
29APR26 135.00 C 0.00 0.00 0.00 0.56 -0.54 58 0 41 0
29APR26 137.50 C 0.00 0.00 0.00 0.35 -0.40 58 0 36 0
29APR26 140.00 C 0.00 0.00 0.00 0.22 -0.28 58 0 36 0
29APR26 142.50 C 0.00 0.00 0.00 0.13 -0.19 58 0 17 0
29APR26 145.00 C 0.00 0.00 0.00 0.08 -0.13 58 0 46 0
29APR26 147.50 C 0.00 0.00 0.00 0.05 -0.08 59 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.03 -0.05 59 0 16 0
29APR26 152.50 C 0.00 0.00 0.00 0.02 -0.03 60 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 41.12 -2.81 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 38.63 -2.80 46 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 36.14 -2.80 47 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 33.76 -2.69 57 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 31.38 -2.59 58 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 28.95 -2.57 56 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.51 -2.52 53 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.18 -2.45 53 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 21.53 -2.68 45 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 19.27 -2.56 45 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 17.10 -2.65 45 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 15.03 -2.59 45 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 13.10 -2.51 45 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 11.31 -2.41 45 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 9.69 -2.26 45 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 7.98 -2.37 43 0 157 0
28MAY26 120.00 C 7.73 7.73 7.00 6.70 -2.07 43 22 117 +16
28MAY26 122.50 C 5.89 5.89 5.89 5.92 -1.61 46 6 58 0
28MAY26 125.00 C 0.00 0.00 0.00 4.63 -1.72 44 0 110 0
28MAY26 127.50 C 0.00 0.00 0.00 3.84 -1.48 44 0 61 0
28MAY26 130.00 C 3.27 3.27 3.27 3.15 -1.29 45 5 60 +5
28MAY26 132.50 C 0.00 0.00 0.00 2.58 -1.12 45 0 32 0
28MAY26 135.00 C 0.00 0.00 0.00 2.12 -0.96 45 0 38 0
28MAY26 137.50 C 0.00 0.00 0.00 1.67 -0.89 45 0 5 0
28MAY26 140.00 C 1.56 1.56 1.56 1.33 -0.77 45 1 15 0
28MAY26 142.50 C 0.00 0.00 0.00 1.01 -0.68 45 0 24 0
28MAY26 145.00 C 0.00 0.00 0.00 0.78 -0.54 45 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.61 -0.47 45 0 5 0
28MAY26 150.00 C 0.00 0.00 0.00 0.46 -0.37 45 0 2 0
28MAY26 152.50 C 0.00 0.00 0.00 0.36 -0.30 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 41.12 -2.81 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 38.63 -2.81 40 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 36.15 -2.80 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.76 -2.72 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.38 -2.61 47 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 28.95 -2.78 45 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 26.92 -2.33 49 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 24.81 -2.17 49 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 22.61 -1.92 48 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 19.92 -2.57 42 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 17.97 -2.47 42 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 16.10 -2.40 42 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 14.37 -2.30 42 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 12.80 -2.16 42 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 11.30 -2.09 42 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 9.91 -1.98 42 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 8.72 -1.91 42 0 203 0
29JUN26 122.50 C 0.00 0.00 0.00 7.63 -1.81 42 0 146 0
29JUN26 125.00 C 0.00 0.00 0.00 6.74 -1.61 43 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 5.83 -1.53 43 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 5.11 -1.41 43 0 515 0
29JUN26 132.50 C 0.00 0.00 0.00 4.42 -1.25 43 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 3.81 -1.13 43 0 35 0
29JUN26 137.50 C 0.00 0.00 0.00 3.25 -1.00 43 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.77 -0.92 43 0 30 0
29JUN26 142.50 C 0.00 0.00 0.00 2.28 -0.86 42 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 1.93 -0.71 42 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 1.62 -0.61 42 0 1 0
29JUN26 150.00 C 1.75 1.75 1.75 1.36 -0.56 42 5 37 0
29JUN26 152.50 C 0.00 0.00 0.00 1.14 -0.48 42 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 29.26 -2.68 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.11 -2.66 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 25.03 -2.52 43 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.99 -2.63 43 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 21.12 -2.51 43 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 19.33 -2.37 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 17.66 -2.29 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 16.09 -2.20 43 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 14.62 -2.11 43 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 13.25 -2.02 43 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 11.92 -1.98 43 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 10.78 -1.85 43 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 9.73 -1.80 43 0 15 0
30JUL26 125.00 C 0.00 0.00 0.00 8.78 -1.69 43 0 25 0
30JUL26 127.50 C 0.00 0.00 0.00 7.91 -1.59 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 7.12 -1.48 44 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 6.40 -1.38 44 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 5.69 -1.27 44 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 5.03 -1.22 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 4.48 -1.06 44 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 3.81 -1.16 43 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 3.38 -0.91 43 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 2.98 -0.81 43 0 1 0
30JUL26 150.00 C 0.00 0.00 0.00 2.59 -0.80 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 2.30 -0.69 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 41.42 -2.77 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.13 -2.74 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.91 -2.70 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.77 -2.68 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.72 -2.60 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.74 -2.58 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 28.83 -2.52 44 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 27.03 -2.46 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.24 -2.46 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 23.63 -2.31 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.02 -2.15 44 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.52 -2.07 44 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.10 -1.99 44 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 17.68 -1.98 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.45 -1.96 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 15.10 -2.09 43 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 14.00 -1.86 43 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 12.98 -1.77 43 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 12.03 -1.69 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 11.14 -1.63 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 10.33 -1.54 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 9.65 -1.39 44 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 8.86 -1.50 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.17 -1.33 44 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 7.48 -1.33 44 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 6.61 -1.51 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.10 -1.12 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.58 -1.07 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.06 -1.08 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.64 -0.98 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.83 -2.65 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 40.79 -2.65 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.88 -2.57 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 36.97 -2.57 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.14 -2.50 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 33.39 -2.47 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 31.64 -2.48 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.03 -2.34 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 28.45 -2.35 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 26.88 -2.35 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 25.47 -2.19 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 24.08 -2.19 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 22.70 -2.19 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 21.45 -2.06 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.26 -2.01 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.07 -2.01 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 17.99 -1.90 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.00 -1.83 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.06 -1.77 44 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.18 -1.70 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.33 -1.66 44 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 13.56 -1.59 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 12.80 -1.55 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.00 -1.60 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.29 -1.51 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.32 -1.70 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.68 -1.35 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.04 -1.35 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 8.47 -1.28 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 7.98 -1.13 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.52 -2.60 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.64 -2.60 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.79 -2.57 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.07 -2.50 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.35 -2.50 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.66 -2.47 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.11 -2.38 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 32.57 -2.38 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.02 -2.39 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 29.64 -2.22 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.29 -2.22 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 26.93 -2.23 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 25.62 -2.19 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 24.46 -2.05 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.30 -2.05 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 22.14 -2.06 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.21 -1.83 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 20.20 -1.86 44 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 19.27 -1.93 44 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 18.38 -1.88 44 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 17.54 -1.83 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 16.75 -1.77 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.02 -1.69 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 15.26 -1.68 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 14.45 -1.69 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.31 -2.02 44 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 12.69 -1.41 44 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.07 -1.40 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.45 -1.40 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 11.15 -1.08 45 0 0 0
TOTAL CALL 47 6,620 +29
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 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 66 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 60 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.02 0.00 59 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.05 +0.02 59 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.10 +0.03 58 0 81 0
29APR26 105.00 P 0.00 0.00 0.00 0.20 +0.06 58 0 197 0
29APR26 107.50 P 0.00 0.00 0.00 0.39 +0.12 58 0 424 0
29APR26 110.00 P 0.76 0.76 0.76 0.68 +0.20 58 4 578 -4
29APR26 112.50 P 1.05 1.05 1.05 1.14 +0.33 58 1 691 0
29APR26 115.00 P 1.40 1.77 1.40 1.77 +0.49 59 31 811 -1
29APR26 117.50 P 1.95 1.95 1.95 2.65 +0.70 59 1 273 -1
29APR26 120.00 P 0.00 0.00 0.00 3.76 +0.94 59 0 40 0
29APR26 122.50 P 0.00 0.00 0.00 4.91 +1.01 57 0 10 0
29APR26 125.00 P 0.00 0.00 0.00 6.49 +1.33 58 0 141 0
29APR26 127.50 P 0.00 0.00 0.00 8.24 +1.65 58 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 10.18 +1.89 58 0 22 0
29APR26 132.50 P 0.00 0.00 0.00 12.28 +2.11 58 0 2 0
29APR26 135.00 P 0.00 0.00 0.00 14.49 +2.28 58 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 16.80 +2.43 58 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 19.17 +2.55 58 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 21.59 +2.63 58 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 24.04 +2.69 58 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 26.51 +2.59 57 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 29.00 +2.58 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 31.50 +2.51 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.08 +0.01 45 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.14 +0.02 45 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.22 +0.02 45 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.36 +0.04 45 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.56 +0.08 45 0 35 0
28MAY26 100.00 P 0.77 0.77 0.77 0.83 +0.10 45 1 30 +1
28MAY26 102.50 P 1.23 1.23 1.23 1.20 +0.16 45 1 20 +1
28MAY26 105.00 P 0.00 0.00 0.00 1.64 +0.26 45 0 45 0
28MAY26 107.50 P 0.00 0.00 0.00 2.16 +0.32 44 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 2.81 +0.39 44 0 50 0
28MAY26 112.50 P 3.54 3.54 3.54 3.69 +0.56 44 10 183 +10
28MAY26 115.00 P 0.00 0.00 0.00 4.66 +0.72 44 0 82 0
28MAY26 117.50 P 0.00 0.00 0.00 5.69 +0.77 44 0 95 0
28MAY26 120.00 P 0.00 0.00 0.00 6.92 +0.89 43 0 39 0
28MAY26 122.50 P 0.00 0.00 0.00 8.37 +1.13 44 0 7 0
28MAY26 125.00 P 0.00 0.00 0.00 9.82 +0.84 43 0 60 0
28MAY26 127.50 P 0.00 0.00 0.00 11.81 +1.62 45 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 13.59 +1.54 45 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 15.53 +1.70 45 0 6 0
28MAY26 135.00 P 0.00 0.00 0.00 17.54 +1.84 45 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 19.62 +1.98 45 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 21.80 +2.09 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 24.02 +2.18 45 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 26.12 +2.09 42 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 28.52 +2.24 43 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 30.74 +2.15 38 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 33.12 +2.22 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.16 +0.02 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.24 +0.03 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.36 +0.05 42 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.52 +0.08 42 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.74 +0.11 42 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 1.01 +0.14 42 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 1.37 +0.20 42 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 1.80 +0.26 42 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 2.38 +0.37 43 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 2.97 +0.35 42 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 3.66 +0.47 42 0 515 0
29JUN26 110.00 P 4.40 4.40 4.40 4.52 +0.61 42 2 57 +2
29JUN26 112.50 P 0.00 0.00 0.00 5.42 +0.67 42 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 6.50 +0.79 42 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 7.74 +0.96 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 8.99 +1.01 42 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 10.48 +1.20 42 0 75 0
29JUN26 125.00 P 0.00 0.00 0.00 12.04 +1.39 43 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 13.58 +1.38 42 0 45 0
29JUN26 130.00 P 0.00 0.00 0.00 15.31 +1.48 42 0 16 0
29JUN26 132.50 P 0.00 0.00 0.00 17.10 +1.63 42 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 19.00 +1.73 42 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.95 +1.84 42 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 23.00 +1.65 42 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 25.20 +1.84 43 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 27.39 +1.94 43 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 29.60 +2.01 44 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 31.59 +1.83 41 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 33.84 +1.87 41 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.51 +0.19 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.90 +0.20 43 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 2.42 +0.28 43 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 2.97 +0.31 43 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 3.61 +0.36 43 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 4.33 +0.44 43 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 5.16 +0.58 43 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 6.05 +0.63 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 7.08 +0.72 42 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 8.16 +0.76 42 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 9.56 +1.01 43 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 10.81 +1.01 43 0 15 0
30JUL26 122.50 P 0.00 0.00 0.00 12.29 +1.15 43 0 32 0
30JUL26 125.00 P 0.00 0.00 0.00 13.95 +1.39 44 0 60 0
30JUL26 127.50 P 0.00 0.00 0.00 15.45 +1.36 43 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 17.10 +1.38 43 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 18.78 +1.37 43 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 20.59 +1.39 43 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 22.67 +1.62 44 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 24.65 +1.62 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 26.68 +1.75 44 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.76 +1.82 45 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 30.88 +1.84 45 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 33.04 +1.96 45 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 35.23 +2.01 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.04 +0.10 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.33 +0.11 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.67 +0.15 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 2.07 +0.17 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 2.53 +0.22 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 3.07 +0.26 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.65 +0.30 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 4.34 +0.36 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 5.03 +0.36 44 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 5.79 +0.39 43 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 6.83 +0.73 44 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 7.80 +0.60 44 0 6 0
29SEP26 110.00 P 8.56 8.56 8.56 9.00 +0.81 44 3 3 +3
29SEP26 112.50 P 0.00 0.00 0.00 10.00 +0.74 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 11.23 +0.82 44 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 12.36 +0.71 43 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 13.74 +0.98 44 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 15.20 +1.06 44 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 16.74 +1.15 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.35 +1.23 44 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.02 +1.30 44 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 21.64 +1.26 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.42 +1.35 44 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 25.27 +1.31 44 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 27.14 +1.48 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 29.06 +1.53 45 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 31.01 +1.58 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 33.03 +1.65 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.08 +1.71 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 37.08 +1.69 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.34 +0.16 44 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 2.76 +0.16 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.32 +0.23 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.87 +0.23 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.51 +0.31 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 5.22 +0.48 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 5.94 +0.50 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 6.80 +0.66 44 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 7.69 +0.68 44 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 8.33 +0.45 43 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 9.36 +0.61 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 10.45 +0.65 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.60 +0.71 43 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.82 +0.77 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 14.11 +0.84 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 15.46 +0.95 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.88 +0.96 44 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 18.37 +1.03 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.91 +1.09 44 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 21.51 +1.16 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 23.17 +1.22 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.77 +1.18 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.50 +1.26 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.06 +1.07 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.06 +1.38 44 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.99 +1.37 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 33.56 +1.50 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.41 +1.50 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.35 +1.59 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 39.34 +1.71 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.59 +0.21 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.16 +0.21 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.63 +0.10 43 0 2 0
30MAR27 87.50 P 5.00 5.00 5.00 5.50 +0.31 44 2 2 +2
30MAR27 90.00 P 0.00 0.00 0.00 6.23 +0.31 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.79 +0.33 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 7.90 +0.43 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 8.81 +0.43 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.73 +0.43 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 10.48 +0.26 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.55 +0.57 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.67 +0.62 43 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 14.06 +0.93 44 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 15.34 +0.92 44 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.45 +0.76 43 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 18.06 +1.04 44 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 19.17 +0.77 43 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.74 +1.06 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.20 +1.04 43 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.87 +1.17 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.51 +1.23 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 27.14 +1.23 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.86 +1.20 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.62 +1.28 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 32.43 +1.40 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 34.26 +1.53 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.88 +1.44 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.74 +1.45 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.95 +1.80 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 41.48 +1.46 44 0 0 0
TOTAL PUT 56 9,625 +13
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$ 35.30
29APR26 22.00 C 0.00 0.00 0.00 13.38 -0.39 165 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 12.40 -0.23 158 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 11.40 -0.18 144 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.39 -0.26 128 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 9.41 -0.19 120 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 8.41 -0.26 108 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.42 -0.22 97 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.50 -0.16 97 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 5.35 -0.29 59 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 4.39 -0.29 57 0 128 0
29APR26 32.00 C 0.00 0.00 0.00 3.46 -0.31 54 0 273 0
29APR26 33.00 C 0.00 0.00 0.00 2.60 -0.31 52 0 1,826 0
29APR26 34.00 C 0.00 0.00 0.00 1.81 -0.29 49 0 1,222 0
29APR26 35.00 C 0.00 0.00 0.00 1.19 -0.25 49 7 1,527 0
29APR26 36.00 C 0.76 0.85 0.74 0.74 -0.21 49 119 1,556 +43
29APR26 37.00 C 0.55 0.55 0.40 0.42 -0.18 49 56 847 -11
29APR26 38.00 C 0.33 0.34 0.25 0.24 -0.14 50 74 1,067 +19
29APR26 39.00 C 0.20 0.20 0.15 0.13 -0.10 51 55 1,141 -5
29APR26 40.00 C 0.11 0.11 0.10 0.07 -0.07 52 145 1,823 -100
29APR26 41.00 C 0.00 0.00 0.00 0.03 -0.06 52 0 619 0
29APR26 42.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 430 0
29APR26 43.00 C 0.04 0.04 0.04 0.01 -0.02 56 46 8,318 -46
29APR26 44.00 C 0.03 0.03 0.03 0.01 -0.01 62 10 397 0
29APR26 45.00 C 0.02 0.02 0.02 0.01 0.00 67 30 1,961 +30
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 72 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 204 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 103 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 113 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 123 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 133 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 13.40 -0.37 72 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.47 -0.29 77 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.51 -0.32 75 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 10.54 -0.30 71 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 9.56 -0.32 65 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 8.60 -0.24 61 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 7.67 -0.28 59 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 6.70 -0.32 53 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 5.75 -0.16 49 0 20 0
28MAY26 31.00 C 0.00 0.00 0.00 4.93 -0.24 48 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 4.16 -0.24 47 0 161 0
28MAY26 33.00 C 3.69 3.69 3.69 3.46 -0.24 47 3 773 0
28MAY26 34.00 C 0.00 0.00 0.00 2.82 -0.23 46 0 694 0
28MAY26 35.00 C 2.29 2.29 2.29 2.26 -0.21 46 65 735 -65
28MAY26 36.00 C 1.83 1.85 1.81 1.80 -0.21 46 36 505 -20
28MAY26 37.00 C 1.45 1.45 1.45 1.41 -0.18 46 5 380 -5
28MAY26 38.00 C 1.34 1.34 1.14 1.10 -0.15 46 18 561 +1
28MAY26 39.00 C 0.99 1.00 0.90 0.85 -0.13 46 97 463 +26
28MAY26 40.00 C 0.74 0.74 0.74 0.67 -0.10 47 10 1,982 +10
28MAY26 41.00 C 0.00 0.00 0.00 0.51 -0.09 47 0 428 0
28MAY26 42.00 C 0.48 0.48 0.40 0.38 -0.07 47 154 1,138 +27
28MAY26 43.00 C 0.38 0.38 0.32 0.28 -0.06 47 24 378 +8
28MAY26 44.00 C 0.26 0.26 0.24 0.21 -0.04 48 79 265 +77
28MAY26 45.00 C 0.19 0.19 0.19 0.15 -0.03 47 25 250 -23
28MAY26 46.00 C 0.17 0.17 0.15 0.11 -0.02 48 92 337 +72
28MAY26 47.00 C 0.00 0.00 0.00 0.08 -0.02 48 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 1,506 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 0.00 51 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 52 0 333 0
28MAY26 57.50 C 0.03 0.03 0.03 0.01 0.00 57 80 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 715 0
29JUN26 17.50 C 0.00 0.00 0.00 18.12 -0.20 100 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.62 -0.09 97 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 17.13 -0.22 94 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 16.64 -0.21 91 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 16.15 -0.19 88 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 15.68 -0.16 87 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.53 -0.34 69 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.60 -0.23 69 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 12.64 -0.23 66 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 11.68 -0.22 62 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 10.87 -0.07 66 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 9.79 -0.23 56 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 8.90 -0.22 55 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 7.98 -0.24 52 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 7.18 -0.17 52 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 6.39 -0.15 51 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 5.51 -0.27 47 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 4.82 -0.26 47 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 4.18 -0.25 47 0 960 0
29JUN26 34.00 C 0.00 0.00 0.00 3.57 -0.23 46 0 921 0
29JUN26 35.00 C 0.00 0.00 0.00 3.07 -0.22 46 0 278 0
29JUN26 36.00 C 2.83 2.83 2.83 2.60 -0.19 46 35 395 +34
29JUN26 37.00 C 2.30 2.30 2.30 2.20 -0.17 46 2 692 +2
29JUN26 38.00 C 0.00 0.00 0.00 1.85 -0.16 46 0 847 0
29JUN26 39.00 C 0.00 0.00 0.00 1.56 -0.14 46 0 680 0
29JUN26 40.00 C 1.30 1.30 1.30 1.31 -0.12 46 13 2,608 +13
29JUN26 41.00 C 0.00 0.00 0.00 1.09 -0.11 47 0 463 0
29JUN26 42.00 C 0.00 0.00 0.00 0.91 -0.10 47 0 814 0
29JUN26 43.00 C 0.00 0.00 0.00 0.74 -0.11 47 0 209 0
29JUN26 44.00 C 0.71 0.71 0.68 0.61 -0.09 47 80 549 0
29JUN26 45.00 C 0.00 0.00 0.00 0.49 -0.08 47 0 846 0
29JUN26 46.00 C 0.00 0.00 0.00 0.40 -0.07 47 0 994 0
29JUN26 47.00 C 0.00 0.00 0.00 0.32 -0.06 47 0 220 0
29JUN26 48.00 C 0.39 0.39 0.39 0.26 -0.05 47 20 320 +20
29JUN26 49.00 C 0.00 0.00 0.00 0.21 -0.04 47 0 115 0
29JUN26 50.00 C 0.00 0.00 0.00 0.17 -0.03 47 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.10 -0.02 47 0 329 0
30JUL26 22.00 C 0.00 0.00 0.00 13.79 -0.21 65 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.85 -0.15 62 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.93 -0.15 60 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.01 -0.24 58 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.06 -0.29 54 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.20 -0.27 53 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.37 -0.28 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.57 -0.27 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.79 -0.35 49 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.08 -0.23 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.43 -0.21 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.79 -0.26 47 0 15 0
30JUL26 34.00 C 4.36 4.36 4.20 4.24 -0.18 47 4 50 0
30JUL26 35.00 C 0.00 0.00 0.00 3.74 -0.22 47 0 63 0
30JUL26 36.00 C 3.30 3.30 3.30 3.29 -0.18 47 2 99 0
30JUL26 37.00 C 0.00 0.00 0.00 2.88 -0.17 47 0 25 0
30JUL26 38.00 C 0.00 0.00 0.00 2.53 -0.17 47 0 31 0
30JUL26 39.00 C 0.00 0.00 0.00 2.21 -0.16 47 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 1.92 -0.16 47 0 8 0
30JUL26 41.00 C 0.00 0.00 0.00 1.67 -0.14 47 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 1.43 -0.13 47 0 48 0
30JUL26 43.00 C 0.00 0.00 0.00 1.22 -0.12 47 0 56 0
30JUL26 44.00 C 0.00 0.00 0.00 1.05 -0.09 47 0 52 0
30JUL26 45.00 C 0.00 0.00 0.00 0.89 -0.09 47 0 87 0
30JUL26 46.00 C 0.00 0.00 0.00 0.75 -0.08 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.15 -0.17 60 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.26 -0.22 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.40 -0.22 57 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.48 -0.30 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.74 -0.22 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.88 -0.27 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.13 -0.26 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.43 -0.22 51 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.74 -0.21 51 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 7.09 -0.21 50 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.52 -0.19 50 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 5.86 -0.27 49 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 5.37 -0.21 49 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 4.89 -0.23 49 0 656 0
29SEP26 36.00 C 0.00 0.00 0.00 4.45 -0.19 49 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 4.05 -0.21 49 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 3.68 -0.20 49 0 750 0
29SEP26 39.00 C 0.00 0.00 0.00 3.37 -0.07 49 0 1,475 0
29SEP26 40.00 C 0.00 0.00 0.00 3.04 -0.18 49 0 1,569 0
29SEP26 41.00 C 0.00 0.00 0.00 2.76 -0.16 49 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.51 -0.18 49 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 2.29 -0.15 50 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 2.07 -0.15 50 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.87 -0.17 50 0 2,759 0
29SEP26 46.00 C 0.00 0.00 0.00 1.69 -0.17 50 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 1.49 -0.17 49 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.34 -0.17 49 0 44 0
29SEP26 49.00 C 0.00 0.00 0.00 1.25 -0.16 50 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 1.13 -0.12 50 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.85 -0.13 49 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 14.74 -0.22 58 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 13.92 -0.22 57 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 13.12 -0.23 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.28 -0.30 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.54 -0.30 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.83 -0.29 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.14 -0.30 52 0 0 0
30DEC26 29.00 C 9.51 9.51 9.51 9.43 -0.25 51 9 55 0
30DEC26 30.00 C 0.00 0.00 0.00 8.87 -0.24 51 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 8.28 -0.22 51 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 7.73 -0.21 51 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 7.21 -0.20 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 6.64 -0.21 49 0 162 0
30DEC26 35.00 C 0.00 0.00 0.00 6.19 -0.20 49 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 5.80 -0.23 50 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 5.40 -0.22 50 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.04 -0.21 50 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.70 -0.18 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 4.38 -0.17 50 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 4.10 -0.15 50 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 3.80 -0.17 50 0 87 0
30DEC26 43.00 C 0.00 0.00 0.00 3.53 -0.15 50 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.28 -0.12 50 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 3.04 -0.11 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.82 -0.10 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.61 -0.01 50 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.35 -0.07 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.18 -0.06 49 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 2.02 -0.04 49 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.67 -0.02 49 0 104 0
30MAR27 22.00 C 0.00 0.00 0.00 15.31 -0.22 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.55 -0.21 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.80 -0.22 55 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 13.00 -0.30 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.29 -0.31 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.64 -0.29 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.01 -0.27 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.40 -0.27 52 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.80 -0.27 51 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.25 -0.21 51 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 8.73 -0.21 51 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 8.23 -0.20 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.69 -0.19 50 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 7.26 -0.29 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 6.86 -0.17 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 6.49 -0.20 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.12 -0.20 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.78 -0.19 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.46 -0.18 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 5.16 -0.18 50 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 4.87 -0.18 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 4.61 -0.16 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 4.36 -0.12 50 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 4.13 -0.15 51 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.91 -0.13 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.71 -0.11 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.51 -0.10 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.32 -0.09 51 0 72 0
TOTAL CALL 1,395 75,712 +107
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 127 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 106 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 96 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 82 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 233 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 67 0 337 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 0.00 63 0 503 0
29APR26 30.00 P 0.00 0.00 0.00 0.04 0.00 60 0 1,106 0
29APR26 31.00 P 0.00 0.00 0.00 0.07 -0.02 56 0 1,294 0
29APR26 32.00 P 0.00 0.00 0.00 0.15 -0.02 55 0 1,788 0
29APR26 33.00 P 0.27 0.31 0.26 0.27 -0.05 51 50 1,134 +15
29APR26 34.00 P 0.56 0.56 0.50 0.50 -0.05 50 18 829 0
29APR26 35.00 P 0.90 0.90 0.85 0.87 -0.03 49 22 1,036 -2
29APR26 36.00 P 0.00 0.00 0.00 1.41 +0.06 48 0 3,211 0
29APR26 37.00 P 0.00 0.00 0.00 2.12 +0.08 50 0 449 0
29APR26 38.00 P 2.94 2.95 2.94 2.92 +0.14 50 14 365 -10
29APR26 39.00 P 0.00 0.00 0.00 3.81 +0.17 51 0 707 0
29APR26 40.00 P 0.00 0.00 0.00 4.75 +0.21 51 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 5.72 +0.23 52 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 6.70 +0.25 0 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 7.70 +0.26 0 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 8.70 +0.26 0 0 111 -1
29APR26 45.00 P 0.00 0.00 0.00 9.70 +0.28 0 0 180 0
29APR26 46.00 P 0.00 0.00 0.00 10.70 +0.28 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.72 +0.30 90 0 0 -30
29APR26 48.00 P 0.00 0.00 0.00 12.70 +0.28 0 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 13.70 +0.28 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.70 +0.27 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.20 +0.28 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.70 +0.28 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.20 +0.28 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.70 +0.28 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 0.02 +0.01 53 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.04 +0.02 54 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 +0.02 51 0 114 0
28MAY26 27.00 P 0.00 0.00 0.00 0.10 +0.02 51 0 191 0
28MAY26 28.00 P 0.22 0.22 0.22 0.16 +0.03 50 100 361 -20
28MAY26 29.00 P 0.30 0.30 0.30 0.26 +0.04 50 52 765 -28
28MAY26 30.00 P 0.40 0.41 0.40 0.39 +0.04 49 8 613 +1
28MAY26 31.00 P 0.00 0.00 0.00 0.57 +0.04 49 0 544 0
28MAY26 32.00 P 0.77 0.77 0.77 0.79 +0.02 48 2 729 +2
28MAY26 33.00 P 1.11 1.11 1.06 1.06 -0.02 46 16 1,066 -4
28MAY26 34.00 P 1.44 1.44 1.44 1.44 +0.01 46 10 756 0
28MAY26 35.00 P 1.88 1.88 1.88 1.89 +0.04 46 4 961 +4
28MAY26 36.00 P 0.00 0.00 0.00 2.46 +0.08 47 0 588 0
28MAY26 37.00 P 3.03 3.03 3.03 3.03 +0.06 46 6 712 +6
28MAY26 38.00 P 0.00 0.00 0.00 3.74 +0.11 46 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 4.48 +0.15 46 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 5.28 +0.18 47 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 6.11 +0.19 47 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 6.96 +0.13 45 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 7.74 +0.02 36 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 8.84 +0.28 47 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 9.70 +0.14 0 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 10.75 +0.26 47 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 11.73 +0.08 48 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 12.71 +0.27 47 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 13.70 +0.23 0 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 14.70 +0.27 0 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 17.20 +0.18 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.70 +0.27 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.20 +0.28 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 24.70 +0.12 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 62 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 55 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 52 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.06 0.00 50 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.10 0.00 50 0 97 0
29JUN26 25.00 P 0.00 0.00 0.00 0.15 0.00 50 0 186 0
29JUN26 26.00 P 0.00 0.00 0.00 0.23 +0.01 50 0 291 0
29JUN26 27.00 P 0.00 0.00 0.00 0.33 +0.01 49 0 736 0
29JUN26 28.00 P 0.00 0.00 0.00 0.47 +0.01 49 0 662 0
29JUN26 29.00 P 0.00 0.00 0.00 0.64 +0.01 49 0 1,456 0
29JUN26 30.00 P 0.82 0.82 0.81 0.83 0.00 48 22 3,239 +20
29JUN26 31.00 P 1.06 1.07 1.06 1.06 -0.01 47 21 992 +3
29JUN26 32.00 P 1.40 1.40 1.35 1.35 -0.01 46 15 1,398 +15
29JUN26 33.00 P 0.00 0.00 0.00 1.71 +0.01 46 0 1,094 0
29JUN26 34.00 P 2.07 2.20 2.07 2.12 +0.02 46 36 1,246 +22
29JUN26 35.00 P 2.53 2.53 2.53 2.60 +0.03 46 22 395 +22
29JUN26 36.00 P 0.00 0.00 0.00 3.13 +0.04 45 0 294 0
29JUN26 37.00 P 0.00 0.00 0.00 3.74 +0.04 46 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 4.54 +0.22 48 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 5.11 +0.14 46 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 5.77 +0.07 45 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.54 +0.07 45 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 7.37 +0.10 45 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.21 +0.12 45 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.09 +0.09 45 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 9.97 +0.09 44 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 10.92 +0.18 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 11.85 +0.20 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 12.77 +0.18 43 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 13.72 +0.19 41 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 14.76 +0.27 47 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 17.21 +0.19 46 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.09 -0.01 49 0 29 0
30JUL26 23.00 P 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.30 -0.01 49 0 6 0
30JUL26 26.00 P 0.48 0.48 0.48 0.42 -0.01 49 1 13 +1
30JUL26 27.00 P 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.77 -0.01 49 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 0.99 0.00 48 0 1 0
30JUL26 30.00 P 1.23 1.23 1.23 1.25 0.00 48 1 26 +1
30JUL26 31.00 P 0.00 0.00 0.00 1.54 0.00 48 0 36 0
30JUL26 32.00 P 0.00 0.00 0.00 1.88 0.00 47 0 17 0
30JUL26 33.00 P 2.24 2.28 2.24 2.27 +0.01 47 19 29 +19
30JUL26 34.00 P 2.70 2.70 2.70 2.72 +0.05 47 10 116 +10
30JUL26 35.00 P 3.17 3.17 3.17 3.21 +0.02 47 15 90 +15
30JUL26 36.00 P 0.00 0.00 0.00 3.76 +0.03 47 0 17 0
30JUL26 37.00 P 0.00 0.00 0.00 4.32 +0.05 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.96 +0.05 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.65 +0.10 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.38 +0.11 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.04 +0.02 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.88 +0.13 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.69 +0.14 47 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.52 +0.15 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.38 +0.17 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.26 +0.18 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 -0.01 51 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 -0.01 51 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 -0.02 51 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.75 -0.02 50 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 0.95 0.00 50 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.18 -0.02 50 0 243 0
29SEP26 28.00 P 0.00 0.00 0.00 1.43 -0.01 50 0 163 0
29SEP26 29.00 P 1.73 1.73 1.73 1.66 -0.06 49 1 104 0
29SEP26 30.00 P 0.00 0.00 0.00 2.04 -0.01 49 0 652 0
29SEP26 31.00 P 0.00 0.00 0.00 2.41 +0.02 49 0 1,523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.78 -0.02 49 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 3.18 +0.02 48 0 2,066 0
29SEP26 34.00 P 3.65 3.65 3.65 3.64 -0.01 48 1 807 0
29SEP26 35.00 P 0.00 0.00 0.00 4.18 +0.02 48 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 4.73 +0.03 48 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.33 -0.02 48 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 5.96 +0.07 48 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 6.62 +0.08 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.27 +0.03 48 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.04 +0.08 48 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 8.79 +0.11 49 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.52 +0.06 48 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.32 +0.19 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.11 +0.09 48 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 11.95 +0.17 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.79 +0.18 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.63 +0.13 48 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.51 +0.18 49 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.39 +0.17 48 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 17.63 +0.17 48 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 +0.10 51 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 +0.09 51 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.15 +0.11 51 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.38 +0.10 51 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.63 +0.08 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.87 +0.01 50 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.18 -0.01 49 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 2.59 +0.03 50 0 79 0
30DEC26 30.00 P 0.00 0.00 0.00 2.93 +0.01 49 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 3.37 +0.05 49 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.81 +0.03 49 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.28 +0.06 49 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 4.73 +0.03 48 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 5.26 +0.03 49 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 5.82 +0.03 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.39 +0.01 48 0 1,143 0
30DEC26 38.00 P 7.00 7.08 7.00 7.04 +0.07 48 4 1,159 +4
30DEC26 39.00 P 0.00 0.00 0.00 7.67 +0.05 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.35 +0.06 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.06 +0.07 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.79 +0.11 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.52 +0.08 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.30 +0.14 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.06 +0.10 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 12.86 +0.15 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.66 +0.15 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.48 +0.15 49 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.31 +0.18 49 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.17 +0.17 49 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 18.29 +0.20 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.16 -0.06 51 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 1.40 -0.04 51 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.65 -0.03 51 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.91 -0.05 50 0 25 0
30MAR27 26.00 P 2.15 2.15 2.15 2.16 -0.08 50 4 18 +4
30MAR27 27.00 P 0.00 0.00 0.00 2.55 -0.02 50 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.89 -0.03 50 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.23 -0.03 49 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 3.62 -0.05 49 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.06 -0.02 49 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.52 +0.02 49 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.00 -0.03 48 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 5.54 -0.01 49 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.08 +0.05 49 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 6.65 +0.06 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.31 +0.12 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.88 +0.14 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.53 +0.15 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.16 +0.07 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.86 +0.09 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.57 +0.12 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.30 +0.13 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.04 +0.13 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.73 +0.21 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.58 +0.15 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.35 +0.15 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.14 +0.11 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 15.95 +0.16 49 0 0 0
TOTAL PUT 474 63,899 +69
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.25
29APR26 3.90 C 0.000 0.000 0.000 2.352 +0.047 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 2.250 +0.052 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 2.152 +0.081 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 2.050 +0.075 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.952 +0.059 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.850 +0.065 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.752 +0.048 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.650 +0.052 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.550 +0.067 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.450 +0.057 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.353 +0.056 60 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 1.275 +0.078 98 0 1,003 0
29APR26 5.25 C 0.000 0.000 0.000 1.003 +0.052 42 0 655 0
29APR26 5.50 C 0.000 0.000 0.000 0.758 +0.064 46 0 1,208 0
29APR26 5.75 C 0.473 0.550 0.473 0.504 +0.072 25 32 806 0
29APR26 6.00 C 0.269 0.278 0.269 0.258 +0.051 18 45 268 -8
29APR26 6.25 C 0.072 0.092 0.067 0.088 +0.023 23 66 209 +14
29APR26 6.50 C 0.015 0.017 0.013 0.017 +0.006 24 44 145 +44
29APR26 6.75 C 0.000 0.000 0.000 0.002 +0.001 25 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 32 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 64 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 - 96 0 0 -
28MAY26 3.90 C 0.000 0.000 0.000 2.353 +0.048 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.250 +0.052 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 2.152 +0.069 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 2.050 +0.075 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.952 +0.059 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.850 +0.065 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.752 +0.048 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.650 +0.052 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.551 +0.067 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.451 +0.058 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.355 +0.058 44 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 1.275 +0.078 60 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 1.004 +0.053 0 0 426 0
28MAY26 5.50 C 0.000 0.000 0.000 0.758 +0.064 30 0 393 0
28MAY26 5.75 C 0.528 0.528 0.527 0.510 +0.068 23 2 156 -2
28MAY26 6.00 C 0.307 0.307 0.307 0.284 +0.041 21 30 399 +30
28MAY26 6.25 C 0.128 0.139 0.128 0.139 +0.029 23 13 329 0
28MAY26 6.50 C 0.064 0.067 0.058 0.058 +0.015 23 135 324 +26
28MAY26 6.75 C 0.000 0.000 0.000 0.021 +0.006 23 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.007 +0.002 23 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 - 47 0 0 -
29JUN26 3.80 C 0.000 0.000 0.000 2.463 +0.074 82 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.360 +0.055 76 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.260 +0.062 72 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.153 +0.064 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.060 +0.077 65 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.963 +0.070 64 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.864 +0.075 62 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.764 +0.060 59 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.661 +0.063 53 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.551 +0.067 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.455 +0.062 40 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.357 +0.060 41 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 1.275 +0.078 47 0 303 0
29JUN26 5.25 C 0.000 0.000 0.000 1.007 +0.056 31 0 1,019 0
29JUN26 5.50 C 0.000 0.000 0.000 0.758 +0.064 25 0 542 0
29JUN26 5.75 C 0.000 0.000 0.000 0.512 +0.048 20 0 437 0
29JUN26 6.00 C 0.000 0.000 0.000 0.327 +0.040 23 0 340 0
29JUN26 6.25 C 0.183 0.183 0.183 0.199 +0.032 23 1 143 0
29JUN26 6.50 C 0.000 0.000 0.000 0.114 +0.022 23 0 130 0
29JUN26 6.75 C 0.070 0.070 0.070 0.060 +0.013 23 3 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.030 +0.007 23 0 15 0
29JUN26 7.25 C 0.000 0.000 0.000 0.014 +0.004 23 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 28 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.260 +0.062 62 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 2.160 +0.071 59 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 2.060 +0.071 56 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.963 +0.070 55 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.864 +0.075 53 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.764 +0.060 50 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.661 +0.063 46 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.551 +0.062 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.464 +0.071 42 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.365 +0.068 40 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.275 +0.078 40 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.007 +0.056 27 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.767 +0.073 25 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.545 +0.047 23 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.382 +0.042 24 0 5 0
30JUL26 6.25 C 0.000 0.000 0.000 0.260 +0.034 24 0 1 0
30JUL26 6.50 C 0.000 0.000 0.000 0.172 +0.030 24 0 1 0
30JUL26 6.75 C 0.000 0.000 0.000 0.106 +0.019 24 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.064 +0.014 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.036 +0.008 24 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.020 +0.005 24 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.011 +0.003 24 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.006 +0.002 24 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.003 +0.001 24 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.002 +0.001 25 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 26 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 - 28 0 0 -
29SEP26 3.80 C 0.000 0.000 0.000 2.463 +0.074 57 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.360 +0.055 52 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.260 +0.062 50 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.160 +0.071 47 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.061 +0.072 46 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.964 +0.071 45 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.864 +0.075 42 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.764 +0.060 40 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.661 +0.063 37 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.551 +0.061 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.464 +0.071 34 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.365 +0.068 32 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.275 +0.078 32 0 47 0
29SEP26 5.25 C 0.000 0.000 0.000 1.019 +0.068 25 0 179 0
29SEP26 5.50 C 0.769 0.769 0.769 0.800 +0.065 24 50 266 -13
29SEP26 5.75 C 0.000 0.000 0.000 0.621 +0.042 24 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.470 +0.031 24 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.364 +0.034 24 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.268 +0.029 24 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.193 +0.023 24 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.136 +0.018 24 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.093 +0.013 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.063 +0.010 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.042 +0.007 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.027 +0.005 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.017 +0.003 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.011 +0.002 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.007 +0.001 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.003 +0.001 25 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.360 +0.055 41 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.260 +0.062 39 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.160 +0.071 37 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.061 +0.072 36 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.964 +0.071 35 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.864 +0.075 33 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.764 +0.060 31 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.661 +0.063 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.551 +0.059 0 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.464 +0.067 26 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.373 +0.069 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.281 +0.061 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.064 +0.051 24 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.894 +0.053 24 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.723 +0.041 23 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.587 +0.042 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.472 +0.039 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.375 +0.025 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.296 +0.024 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.235 +0.020 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.186 +0.020 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.141 +0.016 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.107 +0.014 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.080 +0.011 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.059 +0.008 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.043 +0.006 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.032 +0.005 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.023 +0.003 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.016 - 25 0 0 -
30MAR27 3.90 C 0.000 0.000 0.000 2.360 +0.055 35 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.260 +0.062 33 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.160 +0.071 31 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 2.061 +0.072 30 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.964 +0.071 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.864 +0.075 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.764 +0.060 25 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.663 +0.065 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.556 +0.057 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.465 +0.055 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.378 +0.053 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.307 +0.063 22 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.112 +0.039 22 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.942 +0.035 22 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.793 +0.058 22 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.662 +0.048 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.547 +0.045 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.448 +0.039 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.363 +0.033 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.292 +0.027 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.235 +0.019 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.191 +0.017 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.155 +0.018 24 0 1 0
30MAR27 8.00 C 0.000 0.000 0.000 0.122 +0.017 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.096 +0.014 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.073 +0.010 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.057 +0.009 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.044 +0.007 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.033 - 24 0 0 -
TOTAL CALL 421 13,567 +91
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 108 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 102 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 97 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 91 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 86 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 80 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 75 0 352 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 70 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 65 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 60 0 765 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 48 0 719 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 36 0 1,319 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 -0.003 25 0 1,017 0
29APR26 6.00 P 0.014 0.014 0.014 0.014 -0.018 24 20 266 0
29APR26 6.25 P 0.094 0.095 0.085 0.090 -0.049 24 69 215 +59
29APR26 6.50 P 0.299 0.299 0.284 0.272 -0.067 27 79 178 +76
29APR26 6.75 P 0.500 0.500 0.500 0.515 -0.065 39 3 3 +3
29APR26 7.00 P 0.000 0.000 0.000 0.750 -0.080 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.000 -0.080 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.261 -0.069 72 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.505 -0.075 74 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.755 -0.075 83 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.005 -0.075 91 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.255 -0.075 99 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.505 -0.075 107 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.755 -0.075 114 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.005 - 122 0 0 -
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 48 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 63 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 35 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 212 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 303 0
28MAY26 5.25 P 0.007 0.007 0.007 0.003 -0.003 23 1 233 0
28MAY26 5.50 P 0.000 0.000 0.000 0.015 -0.008 23 0 264 0
28MAY26 5.75 P 0.067 0.067 0.050 0.051 -0.019 23 32 270 +30
28MAY26 6.00 P 0.000 0.000 0.000 0.128 -0.031 23 0 99 0
28MAY26 6.25 P 0.000 0.000 0.000 0.260 -0.045 23 0 37 0
28MAY26 6.50 P 0.000 0.000 0.000 0.444 -0.054 23 0 42 0
28MAY26 6.75 P 0.000 0.000 0.000 0.660 -0.074 23 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 0.892 -0.073 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.136 -0.070 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.389 -0.066 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.638 -0.066 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.888 -0.066 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.137 -0.070 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.387 -0.066 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.637 -0.066 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.886 -0.100 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.136 - 0 0 0 -
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 41 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 39 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 31 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 29 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 27 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.002 -0.001 24 0 184 0
29JUN26 4.90 P 0.000 0.000 0.000 0.003 -0.001 23 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.005 -0.002 23 0 473 0
29JUN26 5.25 P 0.020 0.020 0.020 0.017 -0.005 23 5 615 0
29JUN26 5.50 P 0.040 0.040 0.040 0.045 -0.012 23 10 667 +10
29JUN26 5.75 P 0.000 0.000 0.000 0.099 -0.019 23 0 417 0
29JUN26 6.00 P 0.175 0.175 0.175 0.185 -0.030 23 10 233 +10
29JUN26 6.25 P 0.000 0.000 0.000 0.315 -0.039 23 0 50 0
29JUN26 6.50 P 0.500 0.500 0.500 0.487 -0.046 23 1 1 +1
29JUN26 6.75 P 0.000 0.000 0.000 0.691 -0.064 23 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.906 -0.079 21 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.142 -0.064 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.389 -0.066 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.640 -0.064 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.888 -0.074 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.137 -0.087 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.387 -0.067 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.637 -0.066 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.886 -0.100 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.136 -0.060 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.002 -0.001 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.007 -0.001 24 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.010 -0.003 24 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.015 -0.004 24 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.036 -0.009 24 0 18 0
30JUL26 5.50 P 0.000 0.000 0.000 0.073 -0.016 23 0 7 0
30JUL26 5.75 P 0.000 0.000 0.000 0.140 -0.020 23 0 107 0
30JUL26 6.00 P 0.245 0.245 0.245 0.233 -0.030 23 1 45 0
30JUL26 6.25 P 0.000 0.000 0.000 0.363 -0.038 23 0 48 0
30JUL26 6.50 P 0.000 0.000 0.000 0.527 -0.043 23 0 95 0
30JUL26 6.75 P 0.000 0.000 0.000 0.741 -0.042 25 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.931 -0.070 23 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.154 -0.062 22 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.396 -0.059 22 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.640 -0.064 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.888 -0.074 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.137 -0.087 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.387 -0.067 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.637 -0.066 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.886 -0.100 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.136 - 0 0 0 -
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 25 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 -0.001 25 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.004 -0.001 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.006 -0.002 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.009 -0.002 24 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.013 -0.003 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.018 -0.003 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.025 -0.003 24 0 167 0
29SEP26 4.90 P 0.000 0.000 0.000 0.033 -0.006 24 0 877 0
29SEP26 5.00 P 0.000 0.000 0.000 0.043 -0.006 24 0 1,341 0
29SEP26 5.25 P 0.079 0.085 0.079 0.079 -0.010 24 40 260 0
29SEP26 5.50 P 0.000 0.000 0.000 0.131 -0.019 24 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.209 -0.026 24 0 195 0
29SEP26 6.00 P 0.000 0.000 0.000 0.313 -0.030 24 0 468 0
29SEP26 6.25 P 0.000 0.000 0.000 0.444 -0.034 24 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.607 -0.031 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.776 -0.048 24 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.974 -0.069 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.187 -0.057 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.413 -0.058 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.650 -0.071 23 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.889 -0.073 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.138 -0.086 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.387 -0.067 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.637 -0.066 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.886 -0.100 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.136 -0.061 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.005 -0.001 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.007 -0.001 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.010 -0.001 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.013 -0.002 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.018 -0.002 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.023 -0.004 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.030 -0.004 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.039 -0.005 25 0 102 0
30DEC26 4.70 P 0.000 0.000 0.000 0.049 -0.007 25 0 29 0
30DEC26 4.80 P 0.000 0.000 0.000 0.062 -0.004 25 0 7 0
30DEC26 4.90 P 0.000 0.000 0.000 0.077 -0.004 25 0 34 0
30DEC26 5.00 P 0.000 0.000 0.000 0.094 -0.005 25 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.143 -0.014 25 0 41 0
30DEC26 5.50 P 0.000 0.000 0.000 0.219 -0.016 25 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.307 -0.018 25 0 2 0
30DEC26 6.00 P 0.419 0.419 0.414 0.427 -0.026 25 12 13 +12
30DEC26 6.25 P 0.000 0.000 0.000 0.562 -0.033 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.717 -0.037 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.885 -0.046 26 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.080 -0.043 26 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.284 -0.043 27 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.500 -0.040 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.728 -0.032 29 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.925 -0.063 26 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.157 -0.067 26 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.397 -0.058 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.641 -0.062 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.888 -0.098 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.136 - 0 0 0 -
30MAR27 3.90 P 0.000 0.000 0.000 0.010 -0.001 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.013 -0.001 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.018 -0.001 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.023 -0.002 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.030 -0.002 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.037 -0.004 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.047 -0.004 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.057 -0.006 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.072 -0.005 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.086 -0.007 24 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.104 -0.007 24 0 32 0
30MAR27 5.00 P 0.000 0.000 0.000 0.124 -0.006 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.184 -0.010 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.260 -0.014 24 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.359 -0.015 24 0 2 0
30MAR27 6.00 P 0.471 0.474 0.471 0.471 -0.024 24 2 15 +2
30MAR27 6.25 P 0.000 0.000 0.000 0.610 -0.029 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.762 -0.033 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.930 -0.043 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.114 -0.052 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.315 -0.045 26 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.523 -0.046 26 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.739 -0.046 26 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.959 -0.048 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.182 -0.052 26 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.411 -0.056 26 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.645 -0.059 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.890 -0.096 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.136 - 0 0 0 -
TOTAL PUT 285 17,552 +203
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 ($0.001) CLOSING PRICE HK$ 5.25
29APR26 3.20 C 0.000 0.000 0.000 2.052 +0.036 114 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.952 +0.035 106 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.852 +0.035 98 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.752 +0.035 90 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.652 +0.035 82 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.552 +0.035 73 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.452 +0.035 64 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.352 +0.035 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.252 +0.035 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.152 +0.035 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.052 +0.034 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.952 +0.034 0 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.852 +0.035 0 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.752 +0.038 0 0 5,890 0
29APR26 4.60 C 0.631 0.631 0.631 0.652 +0.040 0 50 4,950 -50
29APR26 4.70 C 0.544 0.544 0.544 0.552 +0.040 0 13,350 19,025 -2,836
29APR26 4.80 C 0.000 0.000 0.000 0.453 +0.036 25 0 5,170 0
29APR26 4.90 C 0.000 0.000 0.000 0.353 +0.039 19 0 4,746 0
29APR26 5.00 C 0.241 0.261 0.241 0.253 +0.033 14 487 12,357 -487
29APR26 5.25 C 0.050 0.061 0.050 0.058 +0.009 18 790 16,732 -450
29APR26 5.50 C 0.007 0.007 0.006 0.004 0.000 19 155 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 38 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 48 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 90 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 97 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 111 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.958 +0.034 45 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.858 +0.033 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.758 +0.033 0 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.659 +0.034 42 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.559 +0.033 36 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.452 +0.026 0 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.352 +0.025 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.252 +0.025 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.152 +0.024 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.052 +0.024 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.952 +0.022 0 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.857 +0.040 0 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.765 +0.034 25 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.661 +0.040 11 0 13,888 0
28MAY26 4.70 C 0.555 0.571 0.542 0.566 +0.035 19 103 4,930 +99
28MAY26 4.80 C 0.451 0.451 0.451 0.470 +0.024 19 50 2,936 0
28MAY26 4.90 C 0.386 0.386 0.386 0.371 +0.023 15 50 3,787 -50
28MAY26 5.00 C 0.299 0.301 0.299 0.289 +0.021 17 123 4,669 +83
28MAY26 5.25 C 0.123 0.130 0.118 0.124 +0.013 17 125 6,163 -15
28MAY26 5.50 C 0.039 0.040 0.039 0.039 +0.003 18 250 6,632 +200
28MAY26 5.75 C 0.014 0.014 0.014 0.009 +0.001 18 30 2,161 +30
28MAY26 6.00 C 0.004 0.004 0.004 0.002 0.000 19 63 340 +63
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 26 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 2.254 +0.023 0 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.156 +0.024 0 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.056 +0.024 0 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.958 +0.025 0 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.858 +0.024 0 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.760 +0.025 0 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.659 +0.024 0 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.560 +0.024 0 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.460 +0.024 0 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.359 +0.022 0 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.259 +0.021 0 0 5,114 0
29JUN26 4.10 C 0.000 0.000 0.000 1.158 +0.018 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.062 +0.023 0 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.970 +0.031 18 0 2,222 0
29JUN26 4.40 C 0.866 0.866 0.854 0.871 +0.022 18 2 21,572 -1
29JUN26 4.50 C 0.000 0.000 0.000 0.775 +0.028 19 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.679 +0.028 19 0 7,280 0
29JUN26 4.70 C 0.000 0.000 0.000 0.587 +0.055 19 0 5,769 0
29JUN26 4.80 C 0.000 0.000 0.000 0.498 +0.023 19 0 1,766 0
29JUN26 4.90 C 0.000 0.000 0.000 0.406 +0.022 17 0 31,616 0
29JUN26 5.00 C 0.320 0.325 0.320 0.332 +0.021 18 63 7,952 +37
29JUN26 5.25 C 0.163 0.178 0.163 0.171 +0.011 17 44 14,270 -18
29JUN26 5.50 C 0.080 0.080 0.076 0.080 +0.007 18 63 4,468 +20
29JUN26 5.75 C 0.000 0.000 0.000 0.030 +0.002 18 0 1,972 0
29JUN26 6.00 C 0.000 0.000 0.000 0.010 +0.001 18 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.003 0.000 18 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 27 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 32 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 1.561 +0.024 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.462 +0.025 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.362 +0.025 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.262 +0.024 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.163 +0.023 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.062 +0.021 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.970 +0.026 13 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.871 +0.022 16 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.775 +0.022 18 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.681 +0.029 19 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.590 +0.024 19 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.503 +0.026 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.410 +0.022 17 0 453 0
30JUL26 5.00 C 0.000 0.000 0.000 0.335 +0.024 17 0 725 0
30JUL26 5.25 C 0.177 0.177 0.177 0.182 +0.014 17 1 7,579 +1
30JUL26 5.50 C 0.000 0.000 0.000 0.091 +0.012 18 0 4,850 0
30JUL26 5.75 C 0.045 0.045 0.045 0.037 +0.005 18 5 1,884 0
30JUL26 6.00 C 0.000 0.000 0.000 0.014 +0.002 18 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.005 +0.001 18 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.002 0.000 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 24 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.255 +0.023 0 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.157 +0.025 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.057 +0.025 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.958 +0.024 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.866 +0.032 31 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.760 +0.024 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.661 +0.025 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.561 +0.024 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.462 +0.025 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.362 +0.024 0 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.262 +0.023 0 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.168 +0.028 0 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.066 +0.023 0 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.970 +0.023 15 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.876 +0.027 19 0 2,541 0
29SEP26 4.50 C 0.783 0.783 0.782 0.796 +0.043 22 4 3,970 0
29SEP26 4.60 C 0.688 0.688 0.688 0.691 +0.039 19 24 2,955 +24
29SEP26 4.70 C 0.000 0.000 0.000 0.603 +0.021 19 0 2,396 0
29SEP26 4.80 C 0.513 0.513 0.513 0.520 +0.021 19 21 1,206 -21
29SEP26 4.90 C 0.429 0.435 0.429 0.436 +0.019 18 29 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.367 +0.017 18 19,875 20,256 +18,365
29SEP26 5.25 C 0.000 0.000 0.000 0.226 +0.014 18 0 4,259 0
29SEP26 5.50 C 0.135 0.135 0.135 0.135 +0.011 18 3 2,618 0
29SEP26 5.75 C 0.000 0.000 0.000 0.075 +0.008 18 0 823 0
29SEP26 6.00 C 0.000 0.000 0.000 0.039 +0.005 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.019 +0.002 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.009 +0.001 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.004 0.000 18 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 0.000 18 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 25 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.157 +0.025 0 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.057 +0.024 0 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.958 +0.024 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.866 +0.031 27 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.760 +0.024 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.661 +0.025 0 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.561 +0.024 0 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.462 +0.024 0 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.363 +0.024 0 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.264 +0.024 0 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.168 +0.025 0 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.069 +0.022 0 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.974 +0.022 17 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.882 +0.020 18 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.796 +0.022 18 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.706 +0.017 18 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.625 +0.015 18 0 2,803 0
30DEC26 4.80 C 0.538 0.538 0.538 0.551 +0.016 18 2 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.488 +0.024 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.429 +0.021 18 0 1,653 0
30DEC26 5.25 C 0.000 0.000 0.000 0.305 +0.016 19 0 412 0
30DEC26 5.50 C 0.000 0.000 0.000 0.211 +0.011 19 0 367 0
30DEC26 5.75 C 0.000 0.000 0.000 0.142 +0.008 19 0 160 0
30DEC26 6.00 C 0.085 0.085 0.085 0.092 +0.006 19 320 528 +320
30DEC26 6.25 C 0.000 0.000 0.000 0.061 +0.004 19 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.038 +0.002 19 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.023 +0.001 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.014 +0.001 19 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.008 0.000 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.005 0.000 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.002 0.000 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 1.958 +0.024 0 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.866 +0.031 25 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.760 +0.024 0 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.661 +0.025 0 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.565 +0.028 0 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.467 +0.029 17 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.364 +0.024 0 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.266 +0.024 0 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.169 +0.023 15 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.075 +0.023 17 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.983 +0.022 17 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.892 +0.019 17 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.809 +0.019 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.728 +0.027 17 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.659 +0.025 17 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.595 +0.025 17 0 1,109 0
30MAR27 4.90 C 0.507 0.507 0.507 0.534 +0.023 17 37 1,187 +37
30MAR27 5.00 C 0.000 0.000 0.000 0.479 +0.021 18 0 1,329 0
30MAR27 5.25 C 0.322 0.322 0.322 0.358 +0.018 18 8 1,382 +8
30MAR27 5.50 C 0.233 0.233 0.233 0.260 +0.013 18 5 812 +5
30MAR27 5.75 C 0.000 0.000 0.000 0.186 +0.010 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.130 +0.007 18 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.091 +0.006 18 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.063 +0.003 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.042 +0.003 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.027 +0.002 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.017 +0.001 18 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.011 +0.001 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.007 0.000 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 0.000 18 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
TOTAL CALL 36,132 339,026 +15,364
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 127 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 120 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 113 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 99 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 92 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 86 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 79 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 73 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 67 0 1,670 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 61 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 5,257 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 5,562 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 25,551 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 10,314 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 7,025 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 16,663 0
29APR26 4.90 P 0.005 0.005 0.005 0.001 -0.001 22 100 3,665 -50
29APR26 5.00 P 0.007 0.007 0.007 0.003 -0.004 19 1,100 6,588 0
29APR26 5.25 P 0.065 0.070 0.058 0.059 -0.027 19 370 533 +300
29APR26 5.50 P 0.000 0.000 0.000 0.259 -0.039 25 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.500 -0.040 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.766 -0.024 63 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.016 -0.024 77 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.266 -0.024 90 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.516 -0.024 102 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.766 -0.024 113 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.016 -0.024 124 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.266 -0.024 135 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.516 -0.024 144 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.766 -0.024 154 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.016 -0.024 162 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 52 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 49 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 46 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 43 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 3,282 0
28MAY26 4.30 P 0.003 0.003 0.003 0.001 0.000 26 5 1,612 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 1,769 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 3,325 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 -0.001 18 0 1,574 0
28MAY26 4.70 P 0.010 0.010 0.010 0.003 -0.002 18 10 2,257 0
28MAY26 4.80 P 0.017 0.017 0.015 0.008 -0.003 18 40 25,639 +40
28MAY26 4.90 P 0.022 0.022 0.022 0.016 -0.007 18 40 1,823 +30
28MAY26 5.00 P 0.041 0.045 0.037 0.032 -0.012 18 203 3,401 0
28MAY26 5.25 P 0.124 0.130 0.118 0.120 -0.022 18 187 1,558 +187
28MAY26 5.50 P 0.000 0.000 0.000 0.288 -0.032 19 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.503 -0.038 18 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.766 -0.024 31 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.016 -0.024 38 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.266 -0.024 44 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.516 -0.024 50 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.766 -0.024 56 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.016 -0.024 61 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.266 -0.024 66 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.516 -0.024 71 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.766 -0.024 75 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.016 -0.024 80 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 41 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 38 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 36 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 34 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 29 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 2,592 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 1,823 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 -0.001 19 0 1,802 0
29JUN26 4.50 P 0.000 0.000 0.000 0.004 -0.001 18 0 3,482 0
29JUN26 4.60 P 0.000 0.000 0.000 0.007 -0.003 18 0 8,396 0
29JUN26 4.70 P 0.024 0.024 0.021 0.013 -0.005 18 150 2,614 +100
29JUN26 4.80 P 0.033 0.033 0.031 0.023 -0.007 18 30 1,168 0
29JUN26 4.90 P 0.052 0.052 0.045 0.039 -0.011 18 121 3,373 -30
29JUN26 5.00 P 0.071 0.075 0.065 0.062 -0.014 18 520 1,662 +520
29JUN26 5.25 P 0.160 0.169 0.155 0.159 -0.021 18 305 630 +215
29JUN26 5.50 P 0.320 0.320 0.320 0.318 -0.032 19 100 780 +100
29JUN26 5.75 P 0.000 0.000 0.000 0.523 -0.022 20 0 150 0
29JUN26 6.00 P 0.762 0.762 0.762 0.766 -0.027 24 10 408 +10
29JUN26 6.25 P 0.000 0.000 0.000 1.016 -0.024 29 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.266 -0.024 34 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.516 -0.024 39 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.766 -0.024 43 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.016 -0.024 47 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.266 -0.024 51 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.516 -0.024 54 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.766 -0.024 58 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.016 -0.024 61 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 23 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 21 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 0.000 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 -0.001 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.005 -0.002 18 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.009 -0.003 18 0 530 0
30JUL26 4.50 P 0.000 0.000 0.000 0.016 -0.004 18 0 40 0
30JUL26 4.60 P 0.040 0.043 0.040 0.027 -0.005 18 1,300 2,270 +1,300
30JUL26 4.70 P 0.000 0.000 0.000 0.042 -0.008 18 0 350 0
30JUL26 4.80 P 0.000 0.000 0.000 0.064 -0.010 18 0 238 0
30JUL26 4.90 P 0.000 0.000 0.000 0.093 -0.013 18 0 196 0
30JUL26 5.00 P 0.000 0.000 0.000 0.129 -0.017 18 0 100 0
30JUL26 5.25 P 0.247 0.247 0.247 0.253 -0.019 18 50 60 +50
30JUL26 5.50 P 0.000 0.000 0.000 0.429 -0.025 18 0 13 0
30JUL26 5.75 P 0.000 0.000 0.000 0.632 -0.031 18 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.872 -0.023 21 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.115 -0.021 23 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.359 -0.022 25 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.603 -0.024 25 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.850 -0.025 26 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.098 -0.025 28 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.347 -0.025 31 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.594 -0.026 30 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.844 -0.024 34 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.092 -0.025 35 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 31 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 29 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 26 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 24 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 21 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 19 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 -0.001 18 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 -0.001 18 0 3,344 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 -0.001 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.007 -0.001 18 0 2,774 0
29SEP26 4.20 P 0.000 0.000 0.000 0.011 -0.002 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.017 -0.003 18 0 2,570 0
29SEP26 4.40 P 0.046 0.046 0.046 0.026 -0.005 18 10 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.039 -0.006 18 0 1,388 0
29SEP26 4.60 P 0.000 0.000 0.000 0.056 -0.007 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.078 -0.009 18 0 2,979 0
29SEP26 4.80 P 0.108 0.108 0.108 0.105 -0.012 18 10 1,734 0
29SEP26 4.90 P 0.147 0.147 0.147 0.138 -0.015 18 10 5,160 +10
29SEP26 5.00 P 0.182 0.182 0.175 0.177 -0.017 18 53 1,151 0
29SEP26 5.25 P 0.291 0.291 0.291 0.298 -0.021 18 50 200 +50
29SEP26 5.50 P 0.000 0.000 0.000 0.466 -0.024 18 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.665 -0.026 19 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.886 -0.022 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.119 -0.023 20 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.360 -0.023 21 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.605 -0.023 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.851 -0.028 23 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.098 -0.025 24 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.347 -0.025 26 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.595 -0.025 26 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.844 -0.024 28 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.092 -0.025 29 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 22 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 0.001 -0.001 19 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.002 -0.001 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 -0.001 19 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.005 -0.001 19 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.008 -0.001 19 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.012 -0.002 19 0 1,392 0
30DEC26 4.00 P 0.000 0.000 0.000 0.017 -0.003 19 0 3,711 0
30DEC26 4.10 P 0.000 0.000 0.000 0.025 -0.004 19 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.034 -0.006 19 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.048 -0.006 19 0 349 0
30DEC26 4.40 P 0.000 0.000 0.000 0.064 -0.008 19 0 622 0
30DEC26 4.50 P 0.094 0.094 0.094 0.083 -0.011 19 40 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.107 -0.011 19 0 1,620 0
30DEC26 4.70 P 0.000 0.000 0.000 0.136 -0.013 19 0 1,925 0
30DEC26 4.80 P 0.000 0.000 0.000 0.168 -0.016 19 0 1,041 0
30DEC26 4.90 P 0.225 0.225 0.225 0.206 -0.017 19 10 176 +10
30DEC26 5.00 P 0.256 0.256 0.256 0.249 -0.020 20 10 98 +10
30DEC26 5.25 P 0.380 0.380 0.380 0.378 -0.025 20 50 194 +50
30DEC26 5.50 P 0.552 0.552 0.552 0.539 -0.030 20 2 107 +2
30DEC26 5.75 P 0.000 0.000 0.000 0.727 -0.033 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.937 -0.036 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.165 -0.038 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.405 -0.032 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.650 -0.024 27 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.885 -0.029 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.132 -0.023 30 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.370 -0.028 30 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.618 -0.023 32 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.862 -0.023 33 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.102 -0.027 32 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 0.000 19 0 186 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 0.000 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 -0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.007 -0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.010 -0.001 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.014 -0.002 19 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.020 -0.002 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.027 -0.004 19 0 317 0
30MAR27 4.10 P 0.063 0.064 0.063 0.037 -0.005 19 50 120 -50
30MAR27 4.20 P 0.000 0.000 0.000 0.050 -0.005 19 0 50 0
30MAR27 4.30 P 0.000 0.000 0.000 0.065 -0.008 19 0 75 0
30MAR27 4.40 P 0.000 0.000 0.000 0.083 -0.009 19 0 2,115 0
30MAR27 4.50 P 0.131 0.131 0.131 0.106 -0.010 19 20 2,420 +20
30MAR27 4.60 P 0.151 0.151 0.151 0.132 -0.012 19 50 486 +50
30MAR27 4.70 P 0.180 0.180 0.180 0.162 -0.013 19 50 1,050 +50
30MAR27 4.80 P 0.000 0.000 0.000 0.197 -0.016 19 0 1,024 0
30MAR27 4.90 P 0.254 0.254 0.254 0.236 -0.016 19 12 1,018 0
30MAR27 5.00 P 0.301 0.301 0.301 0.280 -0.019 19 53 1,097 +47
30MAR27 5.25 P 0.432 0.432 0.432 0.408 -0.023 19 50 162 +50
30MAR27 5.50 P 0.586 0.586 0.586 0.564 -0.029 19 2 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.747 -0.033 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.952 -0.035 20 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.175 -0.037 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.411 -0.038 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.656 -0.030 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.900 -0.024 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.140 -0.024 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.381 -0.025 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.624 -0.024 30 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.867 -0.025 30 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.112 -0.024 31 0 0 0
TOTAL PUT 5,173 340,466 +3,071
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.96
29APR26 4.80 C 0.000 0.000 0.000 4.163 +0.080 140 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 4.064 +0.081 150 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.967 +0.084 164 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.715 +0.082 140 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 3.465 +0.082 128 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 3.218 +0.085 130 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.968 +0.085 118 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.717 +0.083 104 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 2.466 +0.082 89 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 2.216 +0.082 79 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.966 +0.082 70 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.714 +0.080 48 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 1.464 +0.080 38 0 2,882 0
29APR26 7.75 C 0.000 0.000 0.000 1.214 +0.079 0 0 3,829 0
29APR26 8.00 C 0.000 0.000 0.000 0.964 +0.079 0 0 6,410 0
29APR26 8.25 C 0.720 0.720 0.720 0.714 +0.078 0 70 6,021 -50
29APR26 8.50 C 0.448 0.500 0.448 0.469 +0.080 20 58 6,041 -3
29APR26 8.75 C 0.188 0.274 0.188 0.250 +0.061 21 973 11,003 -622
29APR26 9.00 C 0.070 0.102 0.064 0.089 +0.023 19 552 7,131 -52
29APR26 9.25 C 0.016 0.020 0.013 0.021 +0.006 20 360 1,661 +150
29APR26 9.50 C 0.000 0.000 0.000 0.003 0.000 20 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 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 52 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 - 104 0 0 -
28MAY26 4.90 C 0.000 0.000 0.000 4.075 +0.083 76 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.975 +0.083 73 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.726 +0.083 68 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.477 +0.084 64 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.227 +0.094 57 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.978 +0.095 53 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.729 +0.095 49 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.481 +0.097 46 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.229 +0.095 37 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.983 +0.098 37 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.754 +0.120 42 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.504 +0.105 36 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.230 +0.074 19 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 1.015 +0.078 28 0 2,139 0
28MAY26 8.25 C 0.720 0.750 0.720 0.750 +0.075 19 10 2,672 +1
28MAY26 8.50 C 0.000 0.000 0.000 0.550 +0.085 21 0 3,352 0
28MAY26 8.75 C 0.314 0.353 0.314 0.347 +0.052 18 137 8,929 -106
28MAY26 9.00 C 0.179 0.222 0.179 0.208 +0.035 19 1,196 7,037 +390
28MAY26 9.25 C 0.113 0.124 0.105 0.110 +0.018 18 1,188 2,850 +638
28MAY26 9.50 C 0.055 0.064 0.054 0.057 +0.011 19 268 930 +207
28MAY26 9.75 C 0.026 0.035 0.026 0.025 +0.005 19 95 175 +30
28MAY26 10.00 C 0.000 0.000 0.000 0.010 +0.002 19 0 82 0
28MAY26 10.50 C 0.000 0.000 0.000 0.002 +0.001 20 22 175 +22
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 28 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 0.000 44 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 - 48 0 0 -
29JUN26 4.60 C 0.000 0.000 0.000 4.390 +0.103 70 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.290 +0.102 67 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.191 +0.103 66 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 4.092 +0.100 64 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.992 +0.100 62 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.744 +0.101 58 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.495 +0.102 53 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.247 +0.102 50 0 0 0
29JUN26 6.00 C 3.000 3.000 3.000 2.999 +0.102 46 81 231 +81
29JUN26 6.25 C 0.000 0.000 0.000 2.751 +0.103 42 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.502 +0.103 38 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.253 +0.104 34 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 2.004 +0.101 30 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.757 +0.093 27 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.504 +0.105 22 0 3,174 0
29JUN26 7.75 C 0.000 0.000 0.000 1.255 +0.076 19 0 1,812 0
29JUN26 8.00 C 0.994 1.041 0.994 1.032 +0.083 21 152 16,702 -82
29JUN26 8.25 C 0.820 0.820 0.820 0.826 +0.090 21 3 2,992 0
29JUN26 8.50 C 0.599 0.623 0.599 0.606 +0.067 19 13 4,530 +2
29JUN26 8.75 C 0.414 0.435 0.414 0.434 +0.052 19 2 4,686 -1
29JUN26 9.00 C 0.270 0.316 0.270 0.298 +0.043 19 659 5,063 +583
29JUN26 9.25 C 0.185 0.210 0.185 0.199 +0.030 19 946 4,684 +934
29JUN26 9.50 C 0.120 0.131 0.120 0.123 +0.019 19 315 1,918 +143
29JUN26 9.75 C 0.000 0.000 0.000 0.072 +0.012 19 0 640 0
29JUN26 10.00 C 0.049 0.049 0.049 0.040 +0.007 19 5 704 +5
29JUN26 10.50 C 0.020 0.020 0.020 0.011 +0.002 19 50 231 +11
29JUN26 11.00 C 0.000 0.000 0.000 0.003 +0.001 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 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 29 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 - 35 0 0 -
30JUL26 5.25 C 0.000 0.000 0.000 3.744 +0.101 55 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.496 +0.103 51 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.248 +0.103 47 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 3.000 +0.103 44 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.751 +0.102 40 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.502 +0.102 36 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.254 +0.103 33 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.004 +0.101 29 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.797 +0.133 35 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.510 +0.096 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.270 +0.086 22 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.032 +0.074 20 0 102 0
30JUL26 8.25 C 0.000 0.000 0.000 0.826 +0.076 20 0 382 0
30JUL26 8.50 C 0.000 0.000 0.000 0.620 +0.060 19 0 447 0
30JUL26 8.75 C 0.429 0.458 0.429 0.457 +0.050 19 31 704 +1
30JUL26 9.00 C 0.311 0.343 0.311 0.326 +0.039 19 110 396 -80
30JUL26 9.25 C 0.232 0.241 0.232 0.224 +0.030 19 155 293 -115
30JUL26 9.50 C 0.159 0.159 0.159 0.145 +0.017 19 250 370 +250
30JUL26 9.75 C 0.090 0.105 0.090 0.092 +0.012 19 83 251 +11
30JUL26 10.00 C 0.000 0.000 0.000 0.056 +0.009 19 0 260 0
30JUL26 10.50 C 0.031 0.031 0.031 0.018 +0.002 19 280 280 +280
30JUL26 11.00 C 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 21 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 0.000 28 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 - 30 0 0 -
29SEP26 4.70 C 0.000 0.000 0.000 4.290 +0.102 56 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.191 +0.102 55 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 4.092 +0.100 53 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.992 +0.100 51 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.744 +0.101 48 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.496 +0.102 45 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.248 +0.103 42 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 3.000 +0.103 39 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.751 +0.102 35 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.503 +0.103 32 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.255 +0.103 29 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 2.004 +0.095 26 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.797 +0.132 30 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.510 +0.096 21 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 1.274 +0.072 20 0 1,950 0
29SEP26 8.00 C 1.022 1.022 1.022 1.085 +0.094 22 1 6,708 -1
29SEP26 8.25 C 0.000 0.000 0.000 0.857 +0.061 20 0 2,338 0
29SEP26 8.50 C 0.642 0.642 0.642 0.680 +0.051 20 1 7,811 -1
29SEP26 8.75 C 0.000 0.000 0.000 0.538 +0.048 20 0 3,470 0
29SEP26 9.00 C 0.420 0.420 0.420 0.415 +0.043 20 5 8,878 +5
29SEP26 9.25 C 0.303 0.303 0.303 0.314 +0.032 20 26 387 +26
29SEP26 9.50 C 0.238 0.238 0.238 0.233 +0.025 20 40 920 +40
29SEP26 9.75 C 0.000 0.000 0.000 0.169 +0.018 20 0 309 0
29SEP26 10.00 C 0.000 0.000 0.000 0.121 +0.014 20 0 545 0
29SEP26 10.50 C 0.075 0.075 0.075 0.060 +0.008 20 50 150 +50
29SEP26 11.00 C 0.043 0.043 0.043 0.028 +0.005 20 10 112 +10
29SEP26 11.50 C 0.000 0.000 0.000 0.012 +0.002 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.005 0.000 20 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 20 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 - 24 0 0 -
30DEC26 4.80 C 0.000 0.000 0.000 4.191 +0.102 46 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 4.092 +0.100 45 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.992 +0.100 44 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.744 +0.101 41 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.496 +0.102 38 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.248 +0.102 35 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 3.000 +0.102 32 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.751 +0.102 30 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.503 +0.102 27 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.255 +0.101 25 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 2.006 +0.095 22 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.797 +0.122 24 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.538 +0.088 21 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.327 +0.089 21 0 1,374 0
30DEC26 8.00 C 1.100 1.100 1.100 1.100 +0.054 19 30 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.961 +0.053 21 0 603 0
30DEC26 8.50 C 0.000 0.000 0.000 0.783 +0.044 20 0 739 0
30DEC26 8.75 C 0.000 0.000 0.000 0.651 +0.037 20 0 72 0
30DEC26 9.00 C 0.000 0.000 0.000 0.539 +0.034 20 0 141 0
30DEC26 9.25 C 0.421 0.421 0.417 0.443 +0.030 20 40 500 +28
30DEC26 9.50 C 0.325 0.325 0.325 0.360 +0.024 20 5 839 +5
30DEC26 9.75 C 0.285 0.285 0.285 0.289 +0.019 20 1 177 +1
30DEC26 10.00 C 0.210 0.233 0.210 0.231 +0.017 20 10 536 0
30DEC26 10.50 C 0.150 0.150 0.150 0.145 +0.011 20 10 182 +10
30DEC26 11.00 C 0.000 0.000 0.000 0.093 +0.008 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.054 +0.005 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.031 +0.002 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.017 +0.001 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.010 +0.001 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 - 21 0 0 -
30MAR27 4.90 C 0.000 0.000 0.000 4.092 +0.100 40 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.992 +0.100 39 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.744 +0.101 36 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.496 +0.102 33 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.248 +0.102 31 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 3.000 +0.102 28 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.751 +0.101 26 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.503 +0.101 24 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.255 +0.098 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.019 +0.100 21 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.797 +0.106 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.564 +0.087 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.359 +0.063 19 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.220 +0.056 20 0 2,754 0
30MAR27 8.25 C 0.000 0.000 0.000 1.063 +0.052 20 0 2,529 0
30MAR27 8.50 C 0.000 0.000 0.000 0.891 +0.044 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.764 +0.039 20 0 117 0
30MAR27 9.00 C 0.580 0.610 0.580 0.654 +0.039 20 111 236 +26
30MAR27 9.25 C 0.515 0.515 0.515 0.555 +0.032 20 3 79 +3
30MAR27 9.50 C 0.420 0.422 0.420 0.466 +0.026 20 30 6,744 +30
30MAR27 9.75 C 0.356 0.356 0.356 0.392 +0.026 20 10 45 +10
30MAR27 10.00 C 0.306 0.306 0.306 0.327 +0.021 20 30 402 +30
30MAR27 10.50 C 0.195 0.195 0.195 0.224 +0.016 20 5 192 +5
30MAR27 11.00 C 0.000 0.000 0.000 0.150 +0.012 20 0 60 0
30MAR27 11.50 C 0.000 0.000 0.000 0.104 +0.009 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.067 +0.006 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.043 +0.004 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.027 +0.003 21 0 0 0
30MAR27 13.50 C 0.000 0.000 0.000 0.017 +0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.011 - 21 0 0 -
TOTAL CALL 8,482 200,755 +2,905
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 150 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 145 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 141 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 130 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 119 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 90 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 81 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 72 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 0.000 64 0 3,675 0
29APR26 7.25 P 0.000 0.000 0.000 0.001 0.000 55 0 12,027 0
29APR26 7.50 P 0.000 0.000 0.000 0.001 0.000 47 0 11,361 0
29APR26 7.75 P 0.000 0.000 0.000 0.001 0.000 39 0 21,588 0
29APR26 8.00 P 0.001 0.001 0.001 0.001 0.000 31 45 11,578 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 -0.001 24 0 6,797 0
29APR26 8.50 P 0.009 0.010 0.009 0.005 -0.007 21 265 2,991 -75
29APR26 8.75 P 0.047 0.047 0.028 0.032 -0.030 20 660 1,599 +220
29APR26 9.00 P 0.150 0.150 0.103 0.123 -0.066 19 535 1,835 +535
29APR26 9.25 P 0.346 0.346 0.316 0.310 -0.072 21 31 30 +30
29APR26 9.50 P 0.000 0.000 0.000 0.541 -0.079 20 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 0.790 -0.080 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.040 -0.080 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 1.540 -0.097 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.040 -0.097 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 2.540 -0.097 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.040 -0.097 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 3.540 -0.097 0 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.040 -0.097 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 4.540 -0.097 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 5.040 - 0 0 0 -
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 46 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 42 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 33 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 26 0 3,655 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 22 0 4,303 0
28MAY26 7.75 P 0.009 0.009 0.009 0.002 -0.001 20 5 9,497 0
28MAY26 8.00 P 0.012 0.017 0.012 0.006 -0.004 19 564 13,656 -200
28MAY26 8.25 P 0.025 0.026 0.024 0.021 -0.009 19 304 2,347 +15
28MAY26 8.50 P 0.060 0.060 0.050 0.056 -0.020 19 151 2,301 +151
28MAY26 8.75 P 0.135 0.135 0.111 0.117 -0.041 18 181 1,660 +120
28MAY26 9.00 P 0.251 0.251 0.224 0.233 -0.052 19 401 450 +101
28MAY26 9.25 P 0.415 0.415 0.381 0.389 -0.070 19 126 120 +114
28MAY26 9.50 P 0.605 0.605 0.605 0.578 -0.071 19 10 10 +10
28MAY26 9.75 P 0.850 0.850 0.795 0.800 -0.077 19 20 20 +20
28MAY26 10.00 P 0.000 0.000 0.000 1.041 -0.079 19 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.540 -0.097 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.040 -0.097 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.540 -0.097 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.040 -0.097 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.540 -0.097 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.040 -0.097 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.540 -0.097 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.040 - 0 0 0 -
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 54 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 53 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 48 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 40 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 37 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 34 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 0.000 0.000 0.000 0.001 0.000 27 0 2,969 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 25 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 22 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 -0.001 19 0 30,254 0
29JUN26 7.50 P 0.010 0.012 0.009 0.004 -0.001 19 410 5,682 0
29JUN26 7.75 P 0.000 0.000 0.000 0.011 -0.003 19 0 3,645 0
29JUN26 8.00 P 0.000 0.000 0.000 0.026 -0.008 19 0 9,314 0
29JUN26 8.25 P 0.065 0.066 0.059 0.057 -0.014 19 170 7,377 +90
29JUN26 8.50 P 0.116 0.118 0.108 0.110 -0.024 19 55 3,025 +36
29JUN26 8.75 P 0.193 0.203 0.177 0.190 -0.036 19 1,011 2,438 +1,011
29JUN26 9.00 P 0.310 0.314 0.294 0.302 -0.049 19 430 840 +290
29JUN26 9.25 P 0.460 0.460 0.460 0.458 -0.057 19 100 222 +9
29JUN26 9.50 P 0.000 0.000 0.000 0.627 -0.061 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.830 -0.070 19 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.054 -0.074 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.540 -0.097 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.040 -0.097 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.540 -0.097 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.040 -0.101 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.540 -0.097 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.040 -0.097 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.540 -0.101 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.040 - 0 0 0 -
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 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 24 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 21 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.002 0.000 20 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.004 -0.002 19 0 1,110 0
30JUL26 7.25 P 0.017 0.017 0.017 0.010 -0.003 19 200 1,936 +200
30JUL26 7.50 P 0.000 0.000 0.000 0.023 -0.006 19 0 668 0
30JUL26 7.75 P 0.058 0.060 0.054 0.046 -0.012 19 2,350 2,780 +2,310
30JUL26 8.00 P 0.086 0.095 0.086 0.086 -0.019 19 230 2,289 -100
30JUL26 8.25 P 0.140 0.140 0.140 0.148 -0.027 19 150 7,236 -150
30JUL26 8.50 P 0.240 0.240 0.216 0.227 -0.037 19 264 2,790 +236
30JUL26 8.75 P 0.334 0.334 0.334 0.338 -0.045 19 2 190 +2
30JUL26 9.00 P 0.000 0.000 0.000 0.477 -0.056 19 0 30 0
30JUL26 9.25 P 0.667 0.667 0.667 0.644 -0.064 19 24 24 +24
30JUL26 9.50 P 0.000 0.000 0.000 0.836 -0.066 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.043 -0.071 19 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.264 -0.085 19 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.726 -0.094 17 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.210 -0.096 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.739 -0.059 29 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.193 -0.101 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.688 -0.102 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.185 -0.103 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.688 -0.101 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.182 - 0 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 28 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 0.000 21 0 1,214 0
29SEP26 6.25 P 0.012 0.012 0.012 0.002 0.000 20 160 1,309 -160
29SEP26 6.50 P 0.000 0.000 0.000 0.004 -0.001 20 0 2,980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.009 -0.002 20 0 2,678 0
29SEP26 7.00 P 0.000 0.000 0.000 0.019 -0.003 20 0 26,279 0
29SEP26 7.25 P 0.048 0.048 0.046 0.035 -0.006 20 38 4,589 -9
29SEP26 7.50 P 0.071 0.071 0.068 0.062 -0.009 20 150 15,138 +30
29SEP26 7.75 P 0.115 0.115 0.115 0.102 -0.013 20 150 2,879 +150
29SEP26 8.00 P 0.000 0.000 0.000 0.155 -0.021 20 0 3,355 0
29SEP26 8.25 P 0.240 0.240 0.236 0.223 -0.032 20 120 1,306 -115
29SEP26 8.50 P 0.323 0.323 0.323 0.314 -0.040 19 110 9,960 0
29SEP26 8.75 P 0.422 0.422 0.422 0.427 -0.047 19 30 77 +30
29SEP26 9.00 P 0.577 0.577 0.577 0.566 -0.052 19 30 29 +24
29SEP26 9.25 P 0.000 0.000 0.000 0.724 -0.055 19 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 0.911 -0.057 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.104 -0.063 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.302 -0.083 19 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.745 -0.094 18 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.216 -0.099 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.739 -0.067 24 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.193 -0.102 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.694 -0.097 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.191 -0.097 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.688 -0.101 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.185 - 0 0 0 -
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 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 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.003 -0.001 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.006 -0.001 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.011 -0.002 21 0 1,133 0
30DEC26 6.50 P 0.000 0.000 0.000 0.021 -0.003 21 0 1,526 0
30DEC26 6.75 P 0.000 0.000 0.000 0.035 -0.005 21 0 1,843 0
30DEC26 7.00 P 0.000 0.000 0.000 0.057 -0.008 21 0 18,622 0
30DEC26 7.25 P 0.000 0.000 0.000 0.089 -0.011 21 0 1,421 0
30DEC26 7.50 P 0.147 0.147 0.147 0.132 -0.015 21 40 979 +40
30DEC26 7.75 P 0.195 0.195 0.195 0.189 -0.019 21 50 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.260 -0.025 21 0 1,766 0
30DEC26 8.25 P 0.345 0.345 0.345 0.348 -0.031 21 1 154 -1
30DEC26 8.50 P 0.000 0.000 0.000 0.453 -0.038 21 0 359 0
30DEC26 8.75 P 0.000 0.000 0.000 0.574 -0.044 21 0 295 0
30DEC26 9.00 P 0.000 0.000 0.000 0.714 -0.049 21 0 3 0
30DEC26 9.25 P 0.000 0.000 0.000 0.870 -0.054 21 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.014 -0.056 21 0 171 0
30DEC26 9.75 P 0.000 0.000 0.000 1.230 -0.064 22 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.388 -0.108 21 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.863 -0.073 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.312 -0.091 24 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.775 -0.093 25 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.246 -0.096 25 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.725 -0.097 24 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.209 -0.100 21 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.696 -0.094 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.186 - 0 0 0 -
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.001 0.000 21 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.002 -0.001 21 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.004 -0.001 20 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.008 -0.001 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.014 -0.002 20 0 375 0
30MAR27 6.25 P 0.045 0.045 0.045 0.024 -0.003 20 10 360 -10
30MAR27 6.50 P 0.000 0.000 0.000 0.040 -0.004 21 0 495 0
30MAR27 6.75 P 0.000 0.000 0.000 0.062 -0.007 21 0 371 0
30MAR27 7.00 P 0.000 0.000 0.000 0.093 -0.009 21 0 543 0
30MAR27 7.25 P 0.000 0.000 0.000 0.133 -0.013 21 0 160 0
30MAR27 7.50 P 0.000 0.000 0.000 0.185 -0.017 21 0 331 0
30MAR27 7.75 P 0.000 0.000 0.000 0.248 -0.023 21 0 117 0
30MAR27 8.00 P 0.360 0.360 0.360 0.327 -0.026 21 10 2,522 +10
30MAR27 8.25 P 0.460 0.460 0.460 0.421 -0.030 21 30 2,801 +30
30MAR27 8.50 P 0.000 0.000 0.000 0.530 -0.035 21 0 6,319 0
30MAR27 8.75 P 0.000 0.000 0.000 0.651 -0.042 21 0 388 0
30MAR27 9.00 P 0.854 0.854 0.815 0.791 -0.044 21 80 80 +80
30MAR27 9.25 P 0.000 0.000 0.000 0.945 -0.050 21 0 0 0
30MAR27 9.50 P 1.166 1.166 1.166 1.079 -0.088 20 1 1 -1
30MAR27 9.75 P 0.000 0.000 0.000 1.292 -0.058 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.485 -0.063 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 1.903 -0.068 23 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.354 -0.073 24 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 2.816 -0.091 25 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.282 -0.094 26 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.760 -0.092 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.239 -0.093 27 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.722 -0.093 26 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.207 - 24 0 0 -
TOTAL PUT 9,704 358,922 +5,097
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.26
29APR26 4.20 C 0.000 0.000 0.000 3.091 +0.099 213 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.979 +0.086 186 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.879 +0.086 178 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.775 +0.082 164 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.679 +0.086 164 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.579 +0.086 157 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.478 +0.085 149 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.379 +0.086 144 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.279 +0.086 138 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 2.028 +0.085 121 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.779 +0.089 107 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.525 +0.082 87 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 1.292 +0.099 89 0 548 0
29APR26 6.25 C 0.000 0.000 0.000 1.013 +0.041 0 0 1,159 0
29APR26 6.50 C 0.000 0.000 0.000 0.786 +0.092 55 0 3,633 0
29APR26 6.75 C 0.471 0.545 0.471 0.530 +0.080 37 7 3,876 -7
29APR26 7.00 C 0.263 0.273 0.263 0.287 +0.059 25 53 7,998 -1
29APR26 7.25 C 0.082 0.125 0.082 0.103 +0.027 22 803 6,162 +104
29APR26 7.50 C 0.020 0.032 0.020 0.021 +0.005 22 451 3,009 -280
29APR26 7.75 C 0.005 0.005 0.005 0.003 +0.001 23 100 1,170 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 27 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 49 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 - 90 0 0 -
28MAY26 4.30 C 0.000 0.000 0.000 2.979 +0.086 113 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.879 +0.085 108 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.775 +0.081 100 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.679 +0.085 100 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.579 +0.085 96 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.478 +0.084 91 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.379 +0.085 88 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.279 +0.085 84 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 2.028 +0.083 74 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.779 +0.084 66 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.525 +0.080 55 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.292 +0.097 55 0 1,542 0
28MAY26 6.25 C 0.000 0.000 0.000 1.015 +0.043 0 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.786 +0.089 35 0 7,222 0
28MAY26 6.75 C 0.506 0.506 0.500 0.530 +0.074 24 28 4,002 -25
28MAY26 7.00 C 0.263 0.308 0.263 0.308 +0.051 21 164 2,924 -24
28MAY26 7.25 C 0.130 0.152 0.127 0.148 +0.030 21 228 7,294 +73
28MAY26 7.50 C 0.064 0.075 0.064 0.060 +0.013 21 243 3,060 +243
28MAY26 7.75 C 0.033 0.033 0.033 0.021 +0.004 20 100 2,584 0
28MAY26 8.00 C 0.020 0.020 0.020 0.007 +0.001 21 30 741 0
28MAY26 8.25 C 0.000 0.000 0.000 0.002 0.000 21 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 - 44 0 0 -
29JUN26 4.00 C 0.000 0.000 0.000 3.283 +0.089 104 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 3.173 +0.079 92 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 3.091 +0.097 100 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.979 +0.085 90 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.879 +0.085 87 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.775 +0.081 81 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.679 +0.085 80 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.579 +0.085 77 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.478 +0.084 73 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.379 +0.085 71 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 2.279 +0.084 68 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 2.028 +0.083 60 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.779 +0.084 54 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.528 +0.083 46 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 1.292 +0.097 44 0 3,077 0
29JUN26 6.25 C 0.000 0.000 0.000 1.015 +0.043 0 0 2,699 0
29JUN26 6.50 C 0.000 0.000 0.000 0.789 +0.089 29 0 21,841 0
29JUN26 6.75 C 0.516 0.516 0.516 0.530 +0.054 20 1 21,026 -1
29JUN26 7.00 C 0.000 0.000 0.000 0.336 +0.042 21 0 5,469 0
29JUN26 7.25 C 0.192 0.206 0.192 0.197 +0.028 20 101 1,782 0
29JUN26 7.50 C 0.117 0.128 0.117 0.110 +0.017 20 292 3,814 0
29JUN26 7.75 C 0.060 0.074 0.060 0.057 +0.009 20 60 1,071 0
29JUN26 8.00 C 0.000 0.000 0.000 0.028 +0.005 20 0 240 0
29JUN26 8.25 C 0.000 0.000 0.000 0.013 +0.002 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.006 +0.001 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.003 +0.001 21 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 20 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 28 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 - 32 0 0 -
30JUL26 4.50 C 0.000 0.000 0.000 2.775 +0.081 69 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.683 +0.089 70 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.583 +0.089 67 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.483 +0.089 65 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.383 +0.089 62 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.283 +0.088 59 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 2.028 +0.083 51 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.779 +0.084 46 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.528 +0.083 40 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.292 +0.097 37 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 1.015 +0.043 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.789 +0.084 25 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.546 +0.038 20 0 239 0
30JUL26 7.00 C 0.000 0.000 0.000 0.382 +0.038 21 0 210 0
30JUL26 7.25 C 0.264 0.264 0.263 0.253 +0.022 21 3 126 -2
30JUL26 7.50 C 0.173 0.173 0.173 0.162 +0.015 20 3 144 0
30JUL26 7.75 C 0.114 0.116 0.113 0.094 +0.003 20 6 201 +4
30JUL26 8.00 C 0.073 0.081 0.073 0.058 +0.005 20 160 424 +160
30JUL26 8.25 C 0.000 0.000 0.000 0.032 +0.002 20 0 70 0
30JUL26 8.50 C 0.000 0.000 0.000 0.018 +0.002 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.009 0.000 20 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.005 0.000 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 20 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 23 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 - 27 0 0 -
29SEP26 4.00 C 0.000 0.000 0.000 3.283 +0.089 71 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.173 +0.079 64 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.091 +0.097 68 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.979 +0.085 62 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.879 +0.085 60 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.775 +0.081 56 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.683 +0.089 56 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.583 +0.089 54 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.483 +0.089 52 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.383 +0.089 49 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.283 +0.088 47 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 2.028 +0.083 41 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.779 +0.084 37 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.535 +0.090 33 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 1.292 +0.096 29 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 1.021 +0.049 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.798 +0.056 21 0 21,396 0
29SEP26 6.75 C 0.000 0.000 0.000 0.635 +0.049 22 0 5,648 0
29SEP26 7.00 C 0.500 0.500 0.500 0.484 +0.042 22 1 1,102 +1
29SEP26 7.25 C 0.384 0.384 0.384 0.360 +0.032 21 30 294 +30
29SEP26 7.50 C 0.286 0.286 0.286 0.262 +0.024 21 30 448 +30
29SEP26 7.75 C 0.000 0.000 0.000 0.187 +0.020 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.130 +0.015 21 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.089 +0.015 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.059 +0.008 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.038 +0.006 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.024 +0.004 21 0 30 0
29SEP26 9.25 C 0.033 0.033 0.033 0.015 +0.002 21 6 26 +6
29SEP26 9.50 C 0.024 0.024 0.024 0.010 +0.002 21 10 10 +10
29SEP26 9.75 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.002 - 22 0 0 -
30DEC26 4.20 C 0.000 0.000 0.000 3.091 +0.097 53 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.979 +0.085 49 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.879 +0.085 47 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.775 +0.081 44 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.684 +0.090 44 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.584 +0.090 43 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.484 +0.090 41 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.383 +0.089 39 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.283 +0.088 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.028 +0.083 32 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.779 +0.084 28 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.535 +0.088 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.294 +0.079 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 1.078 +0.062 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.910 +0.068 22 0 3,286 0
30DEC26 6.75 C 0.000 0.000 0.000 0.742 +0.060 21 0 2,321 0
30DEC26 7.00 C 0.570 0.570 0.570 0.601 +0.043 21 25 587 +25
30DEC26 7.25 C 0.487 0.487 0.487 0.479 +0.044 21 8 369 +6
30DEC26 7.50 C 0.000 0.000 0.000 0.377 +0.019 21 0 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.298 +0.028 21 0 121 0
30DEC26 8.00 C 0.000 0.000 0.000 0.234 +0.025 21 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.181 +0.019 22 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.138 +0.017 22 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.104 +0.020 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.078 +0.013 22 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.057 +0.009 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.041 +0.007 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.030 +0.006 22 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.021 +0.004 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.011 - 22 0 0 -
30MAR27 4.30 C 0.000 0.000 0.000 2.979 +0.085 41 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.879 +0.085 40 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.775 +0.081 37 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.684 +0.090 37 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.584 +0.090 35 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.484 +0.090 34 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.383 +0.089 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.283 +0.088 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.028 +0.083 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.779 +0.080 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.535 +0.088 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.325 +0.076 20 0 0 0
30MAR27 6.25 C 1.143 1.143 1.131 1.138 +0.030 20 7 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.990 +0.046 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.814 +0.041 20 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.684 +0.039 21 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.570 +0.034 21 0 19 0
30MAR27 7.50 C 0.453 0.453 0.453 0.470 +0.029 21 20 97 +20
30MAR27 7.75 C 0.000 0.000 0.000 0.383 +0.023 21 0 21 0
30MAR27 8.00 C 0.000 0.000 0.000 0.310 +0.020 21 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.251 +0.018 21 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.201 +0.015 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.161 +0.014 21 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.130 +0.008 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.105 +0.009 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.080 +0.006 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.063 +0.005 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.048 +0.003 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.029 - 22 0 0 -
TOTAL CALL 2,970 213,109 +372
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 129 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 124 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 119 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 114 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 109 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 104 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 99 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 95 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 83 0 2,221 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 72 0 2,585 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 62 0 2,592 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 51 0 3,537 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 9,245 0
29APR26 6.50 P 0.004 0.004 0.004 0.001 0.000 31 4 5,521 0
29APR26 6.75 P 0.007 0.007 0.007 0.001 -0.003 22 20 3,963 0
29APR26 7.00 P 0.021 0.021 0.015 0.015 -0.018 22 271 3,415 0
29APR26 7.25 P 0.106 0.106 0.071 0.086 -0.047 21 594 1,227 +470
29APR26 7.50 P 0.285 0.285 0.242 0.255 -0.072 20 150 218 +145
29APR26 7.75 P 0.000 0.000 0.000 0.490 -0.070 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 0.740 -0.070 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.990 -0.070 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.240 -0.077 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.490 -0.077 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.740 -0.077 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 1.990 -0.078 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.240 -0.077 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.490 -0.079 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.740 -0.077 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 3.240 - 0 0 0 -
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 26 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,228 0
28MAY26 6.25 P 0.015 0.015 0.015 0.005 -0.004 20 1 3,319 -1
28MAY26 6.50 P 0.034 0.034 0.029 0.021 -0.010 21 280 4,051 +37
28MAY26 6.75 P 0.079 0.079 0.064 0.064 -0.021 21 103 1,613 +66
28MAY26 7.00 P 0.153 0.153 0.129 0.144 -0.035 20 260 852 +85
28MAY26 7.25 P 0.000 0.000 0.000 0.276 -0.055 19 0 1,130 0
28MAY26 7.50 P 0.000 0.000 0.000 0.461 -0.067 19 0 30 0
28MAY26 7.75 P 0.000 0.000 0.000 0.682 -0.072 18 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.927 -0.068 20 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.173 -0.068 19 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.425 -0.077 27 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.676 -0.075 32 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.883 -0.119 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.174 -0.077 37 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.424 -0.076 40 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.687 -0.063 55 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.911 -0.089 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.410 - 0 0 0 -
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 39 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 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 32 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 2,438 0
29JUN26 5.75 P 0.012 0.012 0.010 0.002 -0.001 20 400 26,547 +348
29JUN26 6.00 P 0.000 0.000 0.000 0.007 -0.003 20 0 24,279 0
29JUN26 6.25 P 0.032 0.034 0.032 0.020 -0.007 20 1,500 3,578 +1,457
29JUN26 6.50 P 0.061 0.061 0.056 0.052 -0.014 20 140 4,050 +100
29JUN26 6.75 P 0.128 0.128 0.116 0.112 -0.021 20 305 1,036 -243
29JUN26 7.00 P 0.217 0.217 0.198 0.201 -0.032 20 104 927 +14
29JUN26 7.25 P 0.368 0.368 0.317 0.327 -0.050 19 299 256 +190
29JUN26 7.50 P 0.500 0.500 0.500 0.500 -0.067 19 2 2 +2
29JUN26 7.75 P 0.000 0.000 0.000 0.706 -0.068 19 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.937 -0.067 20 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.177 -0.085 20 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.425 -0.077 22 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.676 -0.082 25 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 1.906 -0.102 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.174 -0.085 29 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.424 -0.076 32 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.687 -0.070 42 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.911 -0.097 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.410 - 0 0 0 -
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30JUL26 5.50 P 0.013 0.013 0.012 0.002 -0.001 20 200 200 +200
30JUL26 5.75 P 0.000 0.000 0.000 0.007 -0.003 21 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.017 -0.007 20 0 30 0
30JUL26 6.25 P 0.000 0.000 0.000 0.041 -0.013 20 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.084 -0.022 20 0 220 0
30JUL26 6.75 P 0.000 0.000 0.000 0.146 -0.031 20 0 104 0
30JUL26 7.00 P 0.245 0.245 0.240 0.243 -0.037 20 12 96 +6
30JUL26 7.25 P 0.000 0.000 0.000 0.373 -0.046 19 0 99 0
30JUL26 7.50 P 0.556 0.556 0.552 0.537 -0.055 19 45 45 +45
30JUL26 7.75 P 0.000 0.000 0.000 0.736 -0.066 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.954 -0.066 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.177 -0.087 18 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.425 -0.086 19 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.676 -0.083 23 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 1.906 -0.102 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.174 -0.085 26 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.424 -0.076 29 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.687 -0.070 37 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.911 -0.097 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.410 - 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 29 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 28 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 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 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 0.000 21 0 885 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 -0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.011 -0.003 21 0 36,522 0
29SEP26 5.75 P 0.000 0.000 0.000 0.025 -0.004 21 0 19,122 0
29SEP26 6.00 P 0.069 0.069 0.069 0.046 -0.011 21 50 10,099 0
29SEP26 6.25 P 0.100 0.100 0.100 0.089 -0.012 21 4 12,261 +4
29SEP26 6.50 P 0.000 0.000 0.000 0.148 -0.020 21 0 2,214 0
29SEP26 6.75 P 0.000 0.000 0.000 0.220 -0.028 20 0 461 0
29SEP26 7.00 P 0.000 0.000 0.000 0.322 -0.033 20 0 102 0
29SEP26 7.25 P 0.000 0.000 0.000 0.449 -0.041 20 0 126 0
29SEP26 7.50 P 0.000 0.000 0.000 0.601 -0.051 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.794 -0.057 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.998 -0.057 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.183 -0.101 17 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.425 -0.090 17 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.676 -0.086 20 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.909 -0.100 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.174 -0.085 23 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.424 -0.086 25 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.687 -0.070 31 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.911 -0.097 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.410 - 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 0.000 22 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 0.000 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 0.000 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.005 -0.001 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.010 0.000 22 0 255 0
30DEC26 5.25 P 0.000 0.000 0.000 0.020 -0.001 22 0 651 0
30DEC26 5.50 P 0.060 0.060 0.060 0.037 -0.003 22 50 454 -50
30DEC26 5.75 P 0.000 0.000 0.000 0.064 -0.005 22 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.105 -0.006 22 0 340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.161 -0.009 22 0 1,042 0
30DEC26 6.50 P 0.000 0.000 0.000 0.234 -0.014 22 0 3,530 0
30DEC26 6.75 P 0.000 0.000 0.000 0.328 -0.018 22 0 2,444 0
30DEC26 7.00 P 0.000 0.000 0.000 0.441 -0.024 22 0 79 0
30DEC26 7.25 P 0.598 0.598 0.598 0.571 -0.025 22 13 86 +13
30DEC26 7.50 P 0.000 0.000 0.000 0.720 -0.048 22 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 0.898 -0.022 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.065 -0.080 21 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.302 -0.055 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.513 -0.068 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.733 -0.084 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 1.957 -0.086 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.185 -0.088 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.424 -0.086 22 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.687 -0.072 27 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.911 -0.097 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.410 - 0 0 0 -
30MAR27 4.30 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.004 -0.001 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 -0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.007 -0.002 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.010 -0.001 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.013 -0.002 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.017 -0.002 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.021 -0.003 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.037 -0.006 21 0 410 0
30MAR27 5.50 P 0.088 0.088 0.088 0.063 -0.008 22 10 41 +10
30MAR27 5.75 P 0.124 0.124 0.124 0.099 -0.011 22 30 83 +30
30MAR27 6.00 P 0.172 0.172 0.172 0.148 -0.015 22 30 82 +30
30MAR27 6.25 P 0.000 0.000 0.000 0.212 -0.020 22 0 83 0
30MAR27 6.50 P 0.000 0.000 0.000 0.293 -0.025 22 0 115 0
30MAR27 6.75 P 0.000 0.000 0.000 0.392 -0.029 22 0 60 0
30MAR27 7.00 P 0.516 0.522 0.516 0.509 -0.032 22 9 75 +9
30MAR27 7.25 P 0.685 0.685 0.685 0.644 -0.038 22 185 215 +185
30MAR27 7.50 P 0.000 0.000 0.000 0.796 -0.044 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.964 -0.049 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.114 -0.086 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.344 -0.058 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.551 -0.067 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.753 -0.090 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 1.989 -0.083 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.214 -0.085 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.443 -0.091 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.687 -0.083 24 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.911 -0.098 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.410 - 0 0 0 -
TOTAL PUT 5,071 241,755 +3,152
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.25
29APR26 3.90 C 0.000 0.000 0.000 1.352 +0.120 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.252 +0.120 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.152 +0.120 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.052 +0.120 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.952 +0.119 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.852 +0.119 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.752 +0.119 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.652 +0.119 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.552 +0.118 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.453 +0.111 25 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.353 +0.108 19 0 216 0
29APR26 5.00 C 0.217 0.217 0.217 0.253 +0.107 14 1 686 -1
29APR26 5.25 C 0.051 0.051 0.051 0.060 +0.038 18 2 770 -1
29APR26 5.50 C 0.000 0.000 0.000 0.004 +0.003 19 0 46 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 110 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 38 0 180 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 48 0 150 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 57 0 90 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 66 0 90 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 74 0 90 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 82 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 1.352 +0.117 0 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.253 +0.117 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.153 +0.116 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.054 +0.117 0 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.955 +0.117 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.855 +0.116 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.756 +0.115 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.658 +0.114 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.560 +0.111 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.471 +0.112 19 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.370 +0.101 15 0 45 0
28MAY26 5.00 C 0.000 0.000 0.000 0.297 +0.094 19 0 96 0
28MAY26 5.25 C 0.116 0.121 0.110 0.138 +0.065 19 10 259 +2
28MAY26 5.50 C 0.040 0.040 0.040 0.045 +0.025 19 2 122 +2
28MAY26 5.75 C 0.000 0.000 0.000 0.011 +0.007 19 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.353 +0.105 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.254 +0.105 0 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.166 +0.118 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.067 +0.118 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.974 +0.124 24 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.869 +0.115 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.762 +0.102 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.671 +0.103 12 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.591 +0.111 20 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.501 +0.104 19 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.420 +0.099 19 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.342 +0.087 19 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.182 +0.054 18 0 24 0
29JUN26 5.50 C 0.088 0.088 0.088 0.088 +0.031 19 30 9 -27
29JUN26 5.75 C 0.040 0.040 0.040 0.035 +0.014 19 2 28 +2
29JUN26 6.00 C 0.000 0.000 0.000 0.012 +0.005 19 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.004 +0.002 19 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29JUN26 8.00 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 1.259 +0.108 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.166 +0.116 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.072 +0.121 22 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.974 +0.119 22 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.874 +0.115 19 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.782 +0.115 21 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.691 +0.114 21 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.591 +0.099 19 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.506 +0.094 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.424 +0.092 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.347 +0.077 18 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.205 +0.057 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.109 +0.037 20 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.051 +0.020 19 0 35 0
30JUL26 6.00 C 0.000 0.000 0.000 0.021 +0.009 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.009 +0.004 20 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.003 +0.002 19 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 19 0 0 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 24 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 - 26 0 0 -
29SEP26 3.90 C 0.000 0.000 0.000 1.355 +0.106 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.259 +0.107 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.166 +0.111 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.080 +0.121 24 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.984 +0.119 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.876 +0.102 18 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.785 +0.099 19 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.699 +0.096 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.616 +0.092 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.537 +0.085 20 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.455 +0.077 19 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.389 +0.061 19 0 30 0
29SEP26 5.25 C 0.000 0.000 0.000 0.265 +0.057 20 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.169 +0.044 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.101 +0.030 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.059 +0.020 20 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.032 +0.012 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.017 +0.006 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.009 +0.004 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 +0.002 21 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 +0.001 20 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 20 0 38 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
30DEC26 3.90 C 0.000 0.000 0.000 1.370 +0.118 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.272 +0.116 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.176 +0.114 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.082 +0.112 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.991 +0.108 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.904 +0.104 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.821 +0.100 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.742 +0.095 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.669 +0.090 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.599 +0.083 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.536 +0.079 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.477 +0.074 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.352 +0.061 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.251 +0.046 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.176 +0.037 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.121 +0.028 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.081 +0.020 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.054 +0.014 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.034 +0.010 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.021 +0.006 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.013 +0.004 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.008 +0.003 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.005 +0.002 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.370 +0.105 18 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.275 +0.103 19 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.185 +0.102 19 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.096 +0.099 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.011 +0.094 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.930 +0.094 20 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.853 +0.090 20 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.781 +0.085 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.716 +0.080 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.655 +0.077 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.597 +0.071 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.543 +0.068 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.424 +0.059 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.325 +0.048 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.245 +0.039 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.182 +0.030 21 0 3 0
30MAR27 6.25 C 0.000 0.000 0.000 0.134 +0.021 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.102 +0.019 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.074 +0.015 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.052 +0.010 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.035 +0.007 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.024 - 21 0 0 -
TOTAL CALL 47 4,373 -23
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 61 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 50 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 44 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 90 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 176 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 46 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 -0.004 22 0 18 0
29APR26 5.00 P 0.000 0.000 0.000 0.003 -0.015 19 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.060 -0.080 19 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.258 -0.112 24 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.510 -0.120 42 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.760 -0.120 57 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.010 -0.120 70 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.260 -0.120 83 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.507 -0.118 89 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.760 -0.120 105 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.010 -0.120 115 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.260 -0.120 125 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 26 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 20 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 -0.003 18 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.004 -0.004 19 0 33 0
28MAY26 4.80 P 0.000 0.000 0.000 0.009 -0.009 19 0 42 0
28MAY26 4.90 P 0.000 0.000 0.000 0.019 -0.016 19 0 57 0
28MAY26 5.00 P 0.000 0.000 0.000 0.036 -0.027 19 0 216 0
28MAY26 5.25 P 0.132 0.132 0.132 0.121 -0.057 19 30 340 +2
28MAY26 5.50 P 0.000 0.000 0.000 0.293 -0.097 20 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.510 -0.120 21 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.760 -0.120 29 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.010 -0.120 35 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.260 -0.120 41 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.510 -0.118 47 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.760 -0.120 52 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.010 -0.120 57 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.261 -0.119 63 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 -0.001 19 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 -0.003 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.005 -0.005 19 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.009 -0.008 19 0 30 0
29JUN26 4.70 P 0.026 0.026 0.024 0.016 -0.013 19 60 110 +58
29JUN26 4.80 P 0.000 0.000 0.000 0.027 -0.020 19 0 60 0
29JUN26 4.90 P 0.000 0.000 0.000 0.044 -0.030 19 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.069 -0.037 19 0 266 0
29JUN26 5.25 P 0.175 0.175 0.175 0.165 -0.057 19 30 90 +9
29JUN26 5.50 P 0.000 0.000 0.000 0.326 -0.069 20 0 58 0
29JUN26 5.75 P 0.000 0.000 0.000 0.524 -0.108 20 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.760 -0.120 22 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.021 -0.109 31 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.260 -0.120 32 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.510 -0.118 36 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.760 -0.120 41 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.010 -0.120 44 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.261 -0.119 49 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.510 -0.117 52 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.760 -0.117 55 0 0 0
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 -0.002 19 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.004 -0.003 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.007 -0.005 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.013 -0.008 19 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.021 -0.012 19 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.033 -0.017 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.050 -0.023 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.072 -0.031 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.102 -0.038 20 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.138 -0.044 20 0 230 0
30JUL26 5.25 P 0.000 0.000 0.000 0.254 -0.071 19 0 45 0
30JUL26 5.50 P 0.000 0.000 0.000 0.431 -0.085 20 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.636 -0.096 21 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.850 -0.115 20 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.091 -0.115 21 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.331 -0.119 20 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.578 -0.118 19 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.833 -0.107 29 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.069 -0.119 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.317 - 0 0 0 -
29SEP26 3.90 P 0.000 0.000 0.000 0.004 -0.002 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.007 -0.003 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.011 -0.004 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.017 -0.006 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.025 -0.010 20 0 33 0
29SEP26 4.40 P 0.049 0.049 0.049 0.037 -0.012 20 30 82 +30
29SEP26 4.50 P 0.063 0.063 0.061 0.051 -0.017 20 40 62 -10
29SEP26 4.60 P 0.000 0.000 0.000 0.070 -0.022 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.095 -0.027 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.124 -0.033 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.156 -0.042 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.193 -0.048 20 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.313 -0.060 20 0 17 0
29SEP26 5.50 P 0.000 0.000 0.000 0.480 -0.071 21 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.670 -0.090 21 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.882 -0.098 21 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.109 -0.103 22 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.333 -0.119 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.578 -0.119 17 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.833 -0.109 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.069 -0.121 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.317 -0.120 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.563 -0.122 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.811 -0.124 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.016 -0.005 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.023 -0.007 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.032 -0.009 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.043 -0.012 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.056 -0.017 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.074 -0.019 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.095 -0.023 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.119 -0.028 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.148 -0.032 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.180 -0.038 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.218 -0.043 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.260 -0.047 21 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.384 -0.062 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.535 -0.076 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.713 -0.087 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.912 -0.096 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.127 -0.104 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.354 -0.110 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.591 -0.114 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.833 -0.116 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.078 -0.117 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.325 -0.118 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.573 -0.119 20 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.035 -0.010 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.046 -0.013 22 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.060 -0.015 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.076 -0.018 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.094 -0.024 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.117 -0.026 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.142 -0.031 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.172 -0.034 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.204 -0.040 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.242 -0.042 22 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.282 -0.049 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.327 -0.052 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.457 -0.063 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.610 -0.076 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.785 -0.087 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.980 -0.096 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.191 -0.104 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.417 -0.109 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.653 -0.099 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.896 -0.093 28 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.122 -0.104 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.361 - 29 0 0 -
TOTAL PUT 190 4,425 +89
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 ($0.001) CLOSING PRICE HK$ 11.30
29APR26 8.00 C 0.000 0.000 0.000 3.304 +0.209 0 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 3.054 +0.209 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.804 +0.209 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.555 +0.210 59 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.305 +0.210 52 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 2.055 +0.210 44 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.805 +0.209 36 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.555 +0.209 0 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.305 +0.209 0 0 49 0
29APR26 10.50 C 0.760 0.760 0.760 0.808 +0.201 23 10 140 0
29APR26 11.00 C 0.289 0.310 0.289 0.343 +0.138 21 21 551 -9
29APR26 11.50 C 0.082 0.101 0.071 0.078 +0.043 23 223 1,477 +63
29APR26 12.00 C 0.020 0.024 0.020 0.008 +0.005 24 65 1,421 0
29APR26 12.50 C 0.015 0.015 0.015 0.001 0.000 27 2 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 36 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 45 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 53 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 60 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 75 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 3.315 +0.210 37 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 3.065 +0.209 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.816 +0.210 32 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.566 +0.209 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.317 +0.210 27 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 2.067 +0.209 0 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.818 +0.209 22 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.570 +0.207 22 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.325 +0.203 23 0 30 0
28MAY26 10.50 C 0.701 0.853 0.701 0.858 +0.178 22 17 450 +17
28MAY26 11.00 C 0.410 0.448 0.410 0.478 +0.137 23 32 507 -15
28MAY26 11.50 C 0.170 0.230 0.170 0.202 +0.064 22 58 1,264 +1
28MAY26 12.00 C 0.085 0.103 0.085 0.075 +0.032 23 131 798 +10
28MAY26 12.50 C 0.046 0.047 0.046 0.020 +0.009 23 31 228 +29
28MAY26 13.00 C 0.000 0.000 0.000 0.005 +0.003 23 0 159 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.315 +0.210 32 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 3.065 +0.209 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.816 +0.210 29 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.566 +0.209 0 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.317 +0.210 25 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 2.068 +0.209 25 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.820 +0.208 24 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.575 +0.204 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.337 +0.199 25 0 15 0
29JUN26 10.50 C 0.843 0.843 0.843 0.874 +0.149 22 15 30 -15
29JUN26 11.00 C 0.535 0.535 0.520 0.529 +0.119 23 5 657 +3
29JUN26 11.50 C 0.000 0.000 0.000 0.299 +0.079 24 0 1,018 0
29JUN26 12.00 C 0.158 0.158 0.158 0.159 +0.053 25 10 1,319 0
29JUN26 12.50 C 0.104 0.115 0.104 0.076 +0.029 25 140 653 +140
29JUN26 13.00 C 0.069 0.070 0.068 0.034 +0.014 25 24 2,029 +2
29JUN26 13.50 C 0.000 0.000 0.000 0.015 +0.007 25 0 314 0
29JUN26 14.00 C 0.034 0.034 0.034 0.006 +0.003 25 90 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.003 +0.002 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 30 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 34 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 36 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 3.315 +0.210 29 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 3.065 +0.209 0 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.816 +0.210 27 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.566 +0.209 0 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.317 +0.209 23 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 2.068 +0.207 23 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.823 +0.206 25 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.582 +0.200 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.351 +0.192 25 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.912 +0.137 23 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.595 +0.106 24 0 181 0
30JUL26 11.50 C 0.000 0.000 0.000 0.389 +0.087 25 0 363 0
30JUL26 12.00 C 0.000 0.000 0.000 0.241 +0.065 25 0 60 0
30JUL26 12.50 C 0.185 0.185 0.181 0.139 +0.042 25 21 34 +21
30JUL26 13.00 C 0.128 0.128 0.125 0.079 +0.027 25 23 115 +23
30JUL26 13.50 C 0.087 0.087 0.087 0.042 +0.016 25 12 12 +12
30JUL26 14.00 C 0.000 0.000 0.000 0.022 +0.009 25 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.011 +0.005 25 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.005 +0.002 25 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 3.315 +0.210 27 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 3.065 +0.209 0 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.816 +0.209 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.568 +0.209 26 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.322 +0.207 26 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 2.082 +0.203 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.849 +0.195 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.630 +0.185 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.426 +0.174 26 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 1.077 +0.147 26 0 75 0
29SEP26 11.00 C 0.770 0.770 0.770 0.776 +0.116 25 2 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.570 +0.093 26 0 386 0
29SEP26 12.00 C 0.000 0.000 0.000 0.411 +0.058 26 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.305 +0.061 27 0 795 0
29SEP26 13.00 C 0.252 0.252 0.252 0.210 +0.046 27 8 1,102 +8
29SEP26 13.50 C 0.000 0.000 0.000 0.141 +0.033 26 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.094 +0.024 26 0 54 0
29SEP26 14.50 C 0.000 0.000 0.000 0.061 +0.016 26 0 60 0
29SEP26 15.00 C 0.000 0.000 0.000 0.039 +0.011 26 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.025 +0.008 26 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.016 +0.005 26 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.010 +0.003 26 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.006 +0.002 26 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.003 +0.001 26 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 3.315 +0.210 27 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 3.066 +0.207 26 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.820 +0.203 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.579 +0.194 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.322 +0.159 22 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.132 +0.174 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.927 +0.156 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.744 +0.148 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.570 +0.131 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.270 +0.110 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.986 +0.089 25 0 50 0
30DEC26 11.50 C 0.705 0.705 0.705 0.779 +0.073 25 10 56 +10
30DEC26 12.00 C 0.000 0.000 0.000 0.617 +0.068 26 0 5,133 0
30DEC26 12.50 C 0.500 0.500 0.500 0.489 +0.042 26 2 319 0
30DEC26 13.00 C 0.400 0.400 0.400 0.379 +0.039 26 11 34 +11
30DEC26 13.50 C 0.346 0.346 0.346 0.287 +0.032 26 6 44 +6
30DEC26 14.00 C 0.000 0.000 0.000 0.216 +0.026 26 0 45 0
30DEC26 14.50 C 0.230 0.230 0.230 0.160 +0.018 26 5 44 +5
30DEC26 15.00 C 0.215 0.215 0.215 0.116 +0.011 26 9 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.085 +0.009 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.062 +0.007 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.045 +0.005 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.032 +0.004 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.023 +0.003 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.317 +0.204 26 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 3.076 +0.200 26 0 20 0
30MAR27 8.50 C 0.000 0.000 0.000 2.843 +0.226 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.623 +0.238 26 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.345 +0.160 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.227 +0.157 26 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 2.048 +0.145 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.882 +0.139 26 0 0 0
30MAR27 10.00 C 1.630 1.650 1.630 1.673 +0.077 24 150 5 -145
30MAR27 10.50 C 1.400 1.400 1.400 1.439 +0.152 26 1 5 -1
30MAR27 11.00 C 0.000 0.000 0.000 1.153 +0.092 25 0 200 0
30MAR27 11.50 C 0.000 0.000 0.000 0.942 +0.076 25 0 184 0
30MAR27 12.00 C 0.000 0.000 0.000 0.768 +0.067 25 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.647 +0.051 26 0 6 0
30MAR27 13.00 C 0.545 0.545 0.545 0.528 +0.049 26 4 283 0
30MAR27 13.50 C 0.000 0.000 0.000 0.418 +0.037 26 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.331 +0.033 26 0 182 0
30MAR27 14.50 C 0.000 0.000 0.000 0.262 +0.027 26 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.203 +0.018 26 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.158 +0.016 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.124 +0.013 26 0 10 0
TOTAL CALL 1,138 28,511 +176
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 77 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 64 0 37 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 57 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.001 0.000 51 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.001 0.000 45 0 93 0
29APR26 9.75 P 0.000 0.000 0.000 0.001 0.000 39 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.001 0.000 33 0 1,107 0
29APR26 10.50 P 0.000 0.000 0.000 0.003 -0.008 24 0 1,156 0
29APR26 11.00 P 0.102 0.102 0.050 0.047 -0.071 23 278 871 +189
29APR26 11.50 P 0.370 0.370 0.300 0.284 -0.155 25 15 253 -15
29APR26 12.00 P 0.000 0.000 0.000 0.704 -0.206 23 0 136 0
29APR26 12.50 P 0.000 0.000 0.000 1.200 -0.210 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.700 -0.210 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.243 -0.213 82 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.753 -0.204 98 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.253 -0.204 110 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.753 -0.203 121 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.255 -0.202 133 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.755 -0.202 143 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.003 -0.003 23 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.008 -0.007 23 0 157 0
28MAY26 9.75 P 0.000 0.000 0.000 0.018 -0.016 23 0 469 0
28MAY26 10.00 P 0.068 0.068 0.068 0.039 -0.029 23 10 285 0
28MAY26 10.50 P 0.000 0.000 0.000 0.140 -0.071 23 0 495 0
28MAY26 11.00 P 0.465 0.465 0.335 0.354 -0.119 23 41 437 -4
28MAY26 11.50 P 0.840 0.842 0.680 0.690 -0.119 24 54 505 +51
28MAY26 12.00 P 0.000 0.000 0.000 1.088 -0.191 22 0 178 0
28MAY26 12.50 P 1.600 1.600 1.570 1.557 -0.204 23 12 5 +5
28MAY26 13.00 P 1.930 1.930 1.930 2.047 -0.269 22 2 2 +2
28MAY26 13.50 P 0.000 0.000 0.000 2.582 -0.226 41 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.075 -0.184 45 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.570 -0.200 49 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.077 -0.190 56 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.565 -0.200 57 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.073 -0.186 64 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.002 0.000 26 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.003 -0.002 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.008 -0.003 25 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.015 -0.005 25 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.028 -0.009 25 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.047 -0.019 24 0 141 0
29JUN26 9.75 P 0.000 0.000 0.000 0.076 -0.029 24 0 282 0
29JUN26 10.00 P 0.000 0.000 0.000 0.119 -0.037 24 0 427 0
29JUN26 10.50 P 0.248 0.258 0.248 0.258 -0.064 24 21 476 -11
29JUN26 11.00 P 0.520 0.520 0.465 0.475 -0.118 24 16 652 +7
29JUN26 11.50 P 0.000 0.000 0.000 0.804 -0.130 25 0 305 0
29JUN26 12.00 P 0.000 0.000 0.000 1.194 -0.154 26 0 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.603 -0.186 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.115 -0.209 31 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.590 -0.218 33 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.095 -0.209 38 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.588 -0.211 41 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.084 -0.211 44 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.581 -0.184 47 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.073 -0.188 49 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.577 -0.183 53 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.060 -0.198 52 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.560 -0.227 55 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.006 -0.002 25 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.012 -0.003 25 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.022 -0.006 25 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.037 -0.010 25 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.057 -0.016 24 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.087 -0.022 24 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.129 -0.030 24 0 90 0
30JUL26 10.00 P 0.000 0.000 0.000 0.184 -0.040 24 0 85 0
30JUL26 10.50 P 0.336 0.337 0.331 0.340 -0.065 24 32 174 +32
30JUL26 11.00 P 0.537 0.550 0.537 0.562 -0.108 24 18 128 +18
30JUL26 11.50 P 0.844 0.844 0.844 0.851 -0.155 23 7 17 +7
30JUL26 12.00 P 0.000 0.000 0.000 1.256 -0.151 26 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.648 -0.227 25 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.155 -0.193 30 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.622 -0.200 31 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.102 -0.207 33 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.591 -0.210 35 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.085 -0.211 38 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.581 -0.184 41 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.023 -0.005 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.035 -0.009 26 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.052 -0.014 26 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.075 -0.017 26 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.106 -0.021 26 0 118 0
29SEP26 9.25 P 0.000 0.000 0.000 0.145 -0.028 26 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.193 -0.040 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.254 -0.053 26 0 64 0
29SEP26 10.00 P 0.318 0.318 0.318 0.331 -0.054 26 10 151 0
29SEP26 10.50 P 0.000 0.000 0.000 0.526 -0.084 26 0 196 0
29SEP26 11.00 P 0.862 0.870 0.760 0.773 -0.105 27 9 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.083 -0.114 27 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.389 -0.134 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.767 -0.212 26 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.246 -0.176 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.701 -0.190 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.177 -0.200 33 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.669 -0.207 36 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.129 -0.237 36 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.644 -0.202 40 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.125 -0.205 41 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.577 -0.239 38 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.080 -0.224 41 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.584 -0.208 44 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.064 -0.018 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.085 -0.024 26 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.115 -0.029 26 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.150 -0.039 26 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.196 -0.043 26 0 192 0
30DEC26 9.25 P 0.230 0.230 0.230 0.249 -0.052 26 1 97 +1
30DEC26 9.50 P 0.000 0.000 0.000 0.310 -0.062 26 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.384 -0.067 26 0 31 0
30DEC26 10.00 P 0.474 0.474 0.474 0.475 -0.075 26 5 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.688 -0.088 26 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.941 -0.118 27 0 114 0
30DEC26 11.50 P 0.000 0.000 0.000 1.245 -0.141 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.533 -0.203 26 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 1.948 -0.172 28 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.351 -0.183 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.783 -0.190 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.237 -0.198 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.709 -0.205 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.195 -0.193 34 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.691 -0.197 36 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.128 -0.237 35 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.642 -0.174 38 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.123 -0.181 39 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.606 -0.186 39 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.102 -0.026 26 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.143 -0.030 26 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.182 -0.027 26 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.218 -0.041 26 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.271 -0.049 26 0 36 0
30MAR27 9.25 P 0.000 0.000 0.000 0.332 -0.056 25 0 17 0
30MAR27 9.50 P 0.355 0.374 0.355 0.402 -0.064 25 4 15 +4
30MAR27 9.75 P 0.000 0.000 0.000 0.480 -0.071 25 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.578 -0.070 26 0 98 0
30MAR27 10.50 P 0.830 0.830 0.745 0.793 -0.098 26 358 275 +258
30MAR27 11.00 P 0.000 0.000 0.000 1.059 -0.089 26 0 41 0
30MAR27 11.50 P 0.000 0.000 0.000 1.360 -0.138 27 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.640 -0.198 26 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.050 -0.158 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.439 -0.172 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.853 -0.184 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.291 -0.192 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.750 -0.198 30 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.224 -0.195 32 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.711 -0.177 33 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.177 -0.188 34 0 0 0
TOTAL PUT 893 16,865 +544
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$ 14.60
29APR26 7.25 C 0.00 0.00 0.00 7.35 +0.45 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 7.10 +0.45 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.85 +0.45 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.60 +0.45 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.35 +0.45 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.10 +0.45 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.85 +0.44 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.60 +0.44 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.35 +0.44 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.10 +0.44 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.86 +0.45 112 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.61 +0.45 105 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.11 +0.45 92 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.61 +0.42 80 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 3.11 +0.42 68 0 408 0
29APR26 12.00 C 2.65 2.65 2.65 2.61 +0.44 57 1 238 -1
29APR26 12.50 C 0.00 0.00 0.00 2.12 +0.43 56 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.64 +0.40 53 0 356 0
29APR26 13.50 C 0.00 0.00 0.00 1.20 +0.37 53 0 230 0
29APR26 14.00 C 0.83 0.92 0.79 0.80 +0.27 50 29 361 +15
29APR26 14.50 C 0.49 0.64 0.49 0.50 +0.19 51 44 182 +2
29APR26 15.00 C 0.28 0.40 0.28 0.30 +0.13 53 25 277 -2
29APR26 15.50 C 0.21 0.25 0.17 0.16 +0.07 54 41 186 0
29APR26 16.00 C 0.15 0.15 0.15 0.08 +0.04 54 5 302 0
29APR26 16.50 C 0.09 0.09 0.09 0.04 +0.02 55 5 251 -5
29APR26 17.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 380 0
29APR26 17.50 C 0.03 0.03 0.03 0.01 0.00 59 24 168 +24
29APR26 18.00 C 0.03 0.03 0.03 0.01 0.00 66 26 403 -14
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 739 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 81 0 277 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 416 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 94 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 117 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 6.37 +0.45 55 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.12 +0.45 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.87 +0.45 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.62 +0.45 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.37 +0.45 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.12 +0.46 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.87 +0.44 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.63 +0.45 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.13 +0.40 43 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.63 +0.42 36 0 411 0
28MAY26 11.50 C 3.12 3.12 3.12 3.12 +0.39 0 13 715 0
28MAY26 12.00 C 0.00 0.00 0.00 2.64 +0.36 31 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.25 +0.39 43 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.89 +0.41 47 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.47 +0.35 43 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 1.11 +0.27 41 0 187 0
28MAY26 14.50 C 0.00 0.00 0.00 0.84 +0.21 41 0 288 0
28MAY26 15.00 C 0.00 0.00 0.00 0.64 +0.18 43 0 77 0
28MAY26 15.50 C 0.00 0.00 0.00 0.48 +0.15 44 0 51 0
28MAY26 16.00 C 0.43 0.43 0.43 0.34 +0.11 44 3 147 +3
28MAY26 16.50 C 0.00 0.00 0.00 0.24 +0.09 44 0 154 0
28MAY26 17.00 C 0.00 0.00 0.00 0.16 +0.06 43 0 196 0
28MAY26 17.50 C 0.00 0.00 0.00 0.11 +0.04 44 0 144 0
28MAY26 18.00 C 0.00 0.00 0.00 0.07 +0.03 44 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.05 +0.02 44 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 105 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 50 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 54 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 37 0
29JUN26 5.50 C 0.00 0.00 0.00 9.12 +0.45 102 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.87 +0.45 95 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.62 +0.45 89 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.37 +0.45 83 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.12 +0.45 76 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.87 +0.45 68 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.62 +0.45 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.37 +0.45 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.12 +0.45 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.87 +0.45 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.62 +0.45 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.37 +0.45 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.12 +0.44 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.88 +0.45 56 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.63 +0.45 52 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.38 +0.45 49 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.13 +0.45 45 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.88 +0.45 41 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.63 +0.45 37 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.15 +0.38 46 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.65 +0.37 40 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.18 +0.35 41 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.74 +0.41 42 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.32 +0.39 42 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.93 +0.36 42 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 1.59 +0.33 42 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.25 +0.25 40 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 1.02 +0.23 42 0 120 0
29JUN26 15.00 C 0.00 0.00 0.00 0.80 +0.19 42 0 82 0
29JUN26 15.50 C 0.00 0.00 0.00 0.65 +0.19 43 0 45 0
29JUN26 16.00 C 0.52 0.52 0.52 0.50 +0.16 43 2 204 0
29JUN26 16.50 C 0.00 0.00 0.00 0.38 +0.13 43 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.29 +0.11 43 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 0.21 +0.08 42 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.16 +0.06 42 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 +0.05 43 0 62 0
29JUN26 19.00 C 0.00 0.00 0.00 0.09 +0.04 43 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 51 0
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.02 43 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 144 0
29JUN26 23.00 C 0.10 0.10 0.10 0.01 0.00 46 10 198 +10
30JUL26 9.75 C 0.00 0.00 0.00 4.88 +0.45 38 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.64 +0.45 43 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.15 +0.38 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.68 +0.40 42 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.22 +0.39 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.79 +0.40 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.45 +0.43 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.96 +0.32 38 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 1.70 +0.32 41 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 1.39 +0.25 40 0 103 0
30JUL26 14.50 C 0.00 0.00 0.00 1.18 +0.25 41 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 0.98 +0.21 41 0 60 0
30JUL26 15.50 C 0.00 0.00 0.00 0.80 +0.18 41 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.66 +0.17 42 0 35 0
30JUL26 16.50 C 0.58 0.58 0.58 0.53 +0.14 41 15 18 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.42 +0.12 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.33 +0.09 41 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.27 +0.09 41 0 32 0
30JUL26 18.50 C 0.00 0.00 0.00 0.21 +0.07 41 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 0.16 +0.05 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.13 +0.05 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 7.87 +0.45 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.62 +0.45 52 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.37 +0.45 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.12 +0.45 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.87 +0.45 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.62 +0.45 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.37 +0.45 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.12 +0.44 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.88 +0.45 45 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.63 +0.45 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.38 +0.44 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.14 +0.45 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.89 +0.44 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.64 +0.43 37 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.15 +0.38 35 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.68 +0.36 35 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.38 +0.50 43 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.86 +0.28 37 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.61 +0.36 41 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.28 +0.33 41 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.00 +0.31 41 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.74 +0.31 41 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.47 +0.23 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.28 +0.20 40 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.13 +0.19 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.99 +0.19 42 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.86 +0.18 42 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.73 +0.16 42 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 +0.14 41 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 +0.13 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.45 +0.11 41 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.38 +0.10 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.32 +0.09 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 +0.08 42 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.19 +0.06 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.13 +0.04 41 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.09 +0.03 41 0 68 0
30DEC26 7.25 C 0.00 0.00 0.00 7.37 +0.45 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.12 +0.45 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.87 +0.45 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.62 +0.44 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.38 +0.45 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.13 +0.45 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.88 +0.44 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.64 +0.44 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.41 +0.44 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.17 +0.43 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.95 +0.43 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.64 +0.39 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.28 +0.48 38 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.88 +0.46 38 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.49 +0.42 38 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.16 +0.40 38 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.81 +0.26 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.53 +0.26 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.27 +0.24 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 2.04 +0.29 38 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.82 +0.27 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.63 +0.26 39 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.45 +0.22 39 0 5 0
30DEC26 16.00 C 1.43 1.43 1.43 1.29 +0.18 39 20 103 +20
30DEC26 16.50 C 0.00 0.00 0.00 1.16 +0.16 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.05 +0.18 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.95 +0.18 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.84 +0.17 40 0 7 0
30DEC26 18.50 C 0.72 0.72 0.72 0.74 +0.17 40 4 4 +4
30DEC26 19.00 C 0.00 0.00 0.00 0.65 +0.14 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 +0.13 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.50 +0.11 40 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.38 +0.09 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.30 +0.08 40 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.22 +0.06 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.25 +0.43 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.04 +0.42 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.84 +0.41 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.45 +0.39 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.09 +0.38 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.75 +0.36 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.43 +0.44 38 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.14 +0.34 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.86 +0.32 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.53 +0.30 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.31 +0.30 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.08 +0.25 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.89 +0.23 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.71 +0.24 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.59 +0.22 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.45 +0.24 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.32 +0.21 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.20 +0.19 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.08 +0.17 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.98 +0.20 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.87 +0.14 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.79 +0.14 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.71 +0.14 39 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 +0.11 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.46 +0.10 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.37 +0.08 39 0 44 0
TOTAL CALL 267 22,804 +71
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 202 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 193 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 176 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 168 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 145 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 137 0 18 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 130 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 123 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 116 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 0 220 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 240 0
29APR26 12.50 P 0.03 0.03 0.03 0.02 -0.02 60 30 376 +30
29APR26 13.00 P 0.04 0.04 0.04 0.04 -0.05 55 1 348 -1
29APR26 13.50 P 0.10 0.10 0.10 0.10 -0.10 54 10 508 0
29APR26 14.00 P 0.26 0.26 0.26 0.22 -0.18 54 15 177 0
29APR26 14.50 P 0.00 0.00 0.00 0.42 -0.26 54 0 292 0
29APR26 15.00 P 0.00 0.00 0.00 0.71 -0.33 55 0 88 0
29APR26 15.50 P 0.00 0.00 0.00 1.08 -0.35 57 0 89 0
29APR26 16.00 P 0.00 0.00 0.00 1.47 -0.41 53 0 109 0
29APR26 16.50 P 0.00 0.00 0.00 1.93 -0.43 54 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 2.41 -0.47 54 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 2.94 -0.41 77 0 200 0
29APR26 18.00 P 0.00 0.00 0.00 3.46 -0.39 94 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 3.93 -0.42 91 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.40 -0.45 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.90 -0.45 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.40 -0.45 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.40 -0.45 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.40 -0.45 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.40 -0.45 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.02 43 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.12 -0.06 43 0 1,313 0
28MAY26 13.00 P 0.20 0.20 0.20 0.21 -0.09 43 5 965 +5
28MAY26 13.50 P 0.00 0.00 0.00 0.34 -0.14 43 0 328 0
28MAY26 14.00 P 0.60 0.60 0.45 0.53 -0.18 44 105 270 +71
28MAY26 14.50 P 0.00 0.00 0.00 0.76 -0.23 44 0 388 0
28MAY26 15.00 P 0.93 0.93 0.93 1.04 -0.28 44 9 264 +9
28MAY26 15.50 P 0.00 0.00 0.00 1.38 -0.26 46 0 210 0
28MAY26 16.00 P 0.00 0.00 0.00 1.70 -0.34 43 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 2.13 -0.34 45 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.57 -0.44 47 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 3.02 -0.41 48 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.50 -0.47 51 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.99 -0.40 54 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.46 -0.43 55 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.94 -0.41 55 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.45 -0.41 61 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.41 -0.44 58 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.40 -0.45 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.40 -0.45 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 80 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 77 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 73 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 70 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 -0.01 40 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.07 -0.03 41 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.13 -0.04 41 0 73 0
29JUN26 12.00 P 0.00 0.00 0.00 0.21 -0.06 41 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.33 -0.07 42 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.47 -0.11 41 0 657 0
29JUN26 13.50 P 0.00 0.00 0.00 0.65 -0.15 41 0 143 0
29JUN26 14.00 P 0.78 0.78 0.78 0.88 -0.18 41 6 115 -6
29JUN26 14.50 P 0.00 0.00 0.00 1.17 -0.20 42 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 1.47 -0.25 42 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 1.84 -0.23 44 0 115 0
29JUN26 16.00 P 0.00 0.00 0.00 2.15 -0.37 41 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 2.50 -0.45 39 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.92 -0.44 39 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 3.35 -0.49 39 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.81 -0.47 39 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.28 -0.44 39 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.75 -0.46 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.21 -0.48 32 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.69 -0.46 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.78 -0.37 54 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.75 -0.37 55 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.70 -0.44 46 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.08 -0.03 40 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.14 -0.04 41 0 4 0
30JUL26 11.50 P 0.00 0.00 0.00 0.21 -0.06 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.31 -0.08 40 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.44 -0.10 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.60 -0.13 40 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.80 -0.17 40 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.07 -0.17 41 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 1.32 -0.22 41 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 1.65 -0.23 42 0 150 0
30JUL26 15.50 P 0.00 0.00 0.00 1.98 -0.27 42 0 255 0
30JUL26 16.00 P 0.00 0.00 0.00 2.30 -0.35 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.70 -0.39 41 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.11 -0.41 42 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.54 -0.43 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.96 -0.45 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.41 -0.46 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.87 -0.48 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.34 -0.45 44 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.84 -0.41 47 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 -0.01 40 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 -0.01 41 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 -0.01 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.09 -0.01 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.11 -0.03 41 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.20 -0.04 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 -0.05 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.40 -0.06 41 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 -0.08 40 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.69 -0.10 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.88 -0.11 40 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.13 -0.14 41 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.34 -0.18 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.62 -0.21 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.95 -0.22 42 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 2.29 -0.27 42 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.65 -0.26 43 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 2.95 -0.36 41 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.34 -0.39 41 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.77 -0.39 42 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.19 -0.27 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.63 -0.42 44 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.99 -0.36 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.43 -0.38 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.89 -0.38 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.82 -0.40 41 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.77 -0.42 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.74 -0.43 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 39 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 41 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 0.00 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.01 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.02 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.02 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.18 -0.03 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.23 -0.02 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.26 -0.03 39 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 -0.04 39 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.46 -0.06 39 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.60 -0.07 39 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.76 -0.07 39 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 -0.11 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.16 -0.12 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.40 -0.16 40 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.68 -0.17 40 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.97 -0.19 41 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.29 -0.19 41 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 2.61 -0.21 41 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.95 -0.23 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.31 -0.25 42 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.67 -0.28 42 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.07 -0.29 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.35 -0.29 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.75 -0.32 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.17 -0.32 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.60 -0.34 40 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.03 -0.36 40 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.93 -0.37 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.85 -0.39 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.80 -0.40 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.27 -0.04 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.32 -0.03 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.36 -0.04 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.49 -0.03 39 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 -0.06 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.74 -0.11 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.91 -0.10 37 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.11 -0.12 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.33 -0.12 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.57 -0.14 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.84 -0.17 38 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 2.16 -0.18 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.48 -0.20 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.79 -0.24 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.14 -0.23 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.49 -0.26 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.75 -0.26 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.12 -0.28 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.50 -0.30 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.90 -0.30 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.30 -0.32 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.72 -0.33 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.15 -0.33 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.02 -0.37 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.92 -0.39 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.85 -0.40 38 0 0 0
TOTAL PUT 181 31,239 +108
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZAO - ZA ONLINE CLOSING PRICE HK$ 12.83
29APR26 9.00 C 0.00 0.00 0.00 3.83 -0.18 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.58 -0.18 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.33 -0.18 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.09 -0.17 80 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.84 -0.17 74 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.34 -0.17 60 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.84 -0.17 47 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.35 -0.18 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.91 -0.17 46 0 5 0
29APR26 12.50 C 0.00 0.00 0.00 0.55 -0.15 47 0 88 0
29APR26 13.00 C 0.31 0.31 0.31 0.28 -0.14 46 4 278 +2
29APR26 13.50 C 0.15 0.15 0.15 0.12 -0.10 46 5 427 0
29APR26 14.00 C 0.07 0.07 0.07 0.05 -0.05 47 45 343 +30
29APR26 14.50 C 0.04 0.04 0.04 0.02 -0.03 49 15 134 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 123 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 53 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 354 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 94 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 101 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 108 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 115 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 122 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 128 0 175 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 140 0 31 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 151 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.85 -0.17 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.60 -0.17 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.36 -0.17 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.11 -0.17 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.87 -0.17 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.39 -0.17 40 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.93 -0.17 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.51 -0.16 39 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.14 -0.15 39 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.85 -0.13 40 0 15 0
28MAY26 13.00 C 0.56 0.56 0.56 0.59 -0.11 40 2 35 +2
28MAY26 13.50 C 0.00 0.00 0.00 0.39 -0.10 39 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.25 -0.08 39 0 151 0
28MAY26 14.50 C 0.00 0.00 0.00 0.16 -0.05 39 0 135 0
28MAY26 15.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 349 0
28MAY26 15.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 50 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.88 -0.17 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.64 -0.17 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.40 -0.17 39 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.17 -0.17 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.94 -0.17 40 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.49 -0.17 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.08 -0.17 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.70 -0.17 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.39 -0.13 40 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 1.10 -0.15 40 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.86 -0.13 40 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.65 -0.12 40 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.49 -0.10 40 0 80 0
29JUN26 14.50 C 0.00 0.00 0.00 0.36 -0.09 40 0 7 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.07 40 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 -0.06 39 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.13 -0.05 40 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 -0.03 40 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 75 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
30JUL26 9.00 C 0.00 0.00 0.00 3.93 -0.17 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.69 -0.18 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.46 -0.18 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.24 -0.17 40 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.02 -0.17 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.60 -0.18 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.21 -0.17 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.86 -0.17 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.54 -0.16 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.26 -0.16 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.02 -0.15 39 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.85 -0.10 40 0 72 0
30JUL26 14.00 C 0.00 0.00 0.00 0.67 -0.12 40 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.53 -0.10 40 0 16 0
30JUL26 15.00 C 0.42 0.42 0.42 0.41 -0.09 40 30 55 +15
30JUL26 15.50 C 0.33 0.33 0.33 0.31 -0.09 40 30 53 +15
30JUL26 16.00 C 0.00 0.00 0.00 0.24 -0.07 40 0 145 0
30JUL26 16.50 C 0.00 0.00 0.00 0.18 -0.06 39 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.03 -0.18 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.81 -0.18 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.60 -0.18 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.39 -0.18 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.19 -0.18 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.80 -0.19 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.45 -0.18 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.12 -0.18 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.83 -0.17 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.57 -0.16 39 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 1.33 -0.16 39 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 1.13 -0.14 39 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.95 -0.14 39 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.79 -0.13 39 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 -0.12 39 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.55 -0.11 39 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.45 -0.10 39 0 43 0
29SEP26 16.50 C 0.42 0.42 0.42 0.37 -0.09 39 20 196 +20
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.07 39 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.07 39 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.20 -0.06 39 0 11 0
29SEP26 18.50 C 0.23 0.25 0.23 0.17 -0.05 40 30 30 +20
29SEP26 19.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.21 -0.18 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.01 -0.18 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.81 -0.19 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.62 -0.19 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.43 -0.19 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.08 -0.19 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.76 -0.19 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.46 -0.18 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.18 -0.18 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.93 -0.18 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.71 -0.17 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.50 -0.17 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 -0.16 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.15 -0.16 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.01 -0.14 39 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.88 -0.13 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 -0.12 39 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 -0.11 39 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.58 -0.11 39 0 6 0
30DEC26 17.50 C 0.55 0.55 0.55 0.50 -0.08 39 10 10 +10
30DEC26 18.00 C 0.00 0.00 0.00 0.43 -0.10 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 -0.08 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 -0.08 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.28 -0.07 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.24 -0.07 39 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.38 -0.19 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.19 -0.20 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.01 -0.19 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.83 -0.20 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.66 -0.19 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.33 -0.19 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.02 -0.20 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.74 -0.19 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.47 -0.20 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.23 -0.19 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.01 -0.19 39 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.81 -0.18 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.62 -0.18 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.46 -0.17 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.31 -0.16 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.17 -0.15 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.05 -0.11 39 0 180 0
30MAR27 16.50 C 0.00 0.00 0.00 0.93 -0.15 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.83 -0.14 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.74 -0.13 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.66 -0.12 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.59 -0.12 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.53 -0.10 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.47 -0.10 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.42 -0.09 39 0 101 0
TOTAL CALL 191 9,883 +114
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 96 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 177 0
29APR26 11.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 76 0
29APR26 12.00 P 0.00 0.00 0.00 0.08 0.00 47 0 272 0
29APR26 12.50 P 0.20 0.20 0.19 0.19 0.00 44 12 201 +12
29APR26 13.00 P 0.40 0.40 0.40 0.43 +0.04 44 2 225 0
29APR26 13.50 P 0.00 0.00 0.00 0.78 +0.07 45 0 92 0
29APR26 14.00 P 0.00 0.00 0.00 1.21 +0.12 46 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 1.68 +0.15 46 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 2.17 +0.16 0 0 106 0
29APR26 15.50 P 0.00 0.00 0.00 2.67 +0.17 0 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 3.17 +0.17 0 0 35 0
29APR26 16.50 P 0.00 0.00 0.00 3.67 +0.17 0 0 67 -8
29APR26 17.00 P 0.00 0.00 0.00 4.17 +0.17 0 0 131 0
29APR26 17.50 P 0.00 0.00 0.00 4.67 +0.17 0 0 360 0
29APR26 18.00 P 0.00 0.00 0.00 5.17 +0.17 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.67 +0.17 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.17 +0.17 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.67 +0.17 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.17 +0.17 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.17 +0.17 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.17 +0.17 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.17 +0.17 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.17 +0.17 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.17 +0.17 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 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 0.02 0.00 43 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 42 0
28MAY26 11.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 56 0
28MAY26 11.50 P 0.00 0.00 0.00 0.16 +0.01 39 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 0.27 +0.02 38 0 50 0
28MAY26 12.50 P 0.00 0.00 0.00 0.45 +0.03 38 0 72 0
28MAY26 13.00 P 0.00 0.00 0.00 0.70 +0.06 38 0 98 0
28MAY26 13.50 P 0.97 0.97 0.97 1.01 +0.07 38 1 171 +1
28MAY26 14.00 P 0.00 0.00 0.00 1.39 +0.10 39 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.79 +0.11 38 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.24 +0.14 39 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.70 +0.15 39 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.18 +0.16 39 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.67 +0.16 0 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.17 +0.17 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.67 +0.17 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.17 +0.17 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.67 +0.17 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.17 +0.17 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.67 +0.17 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.17 +0.17 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.17 +0.17 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.17 +0.17 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.17 +0.17 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 0.00 39 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.07 0.00 41 0 10 0
29JUN26 10.50 P 0.00 0.00 0.00 0.12 0.00 40 0 10 0
29JUN26 11.00 P 0.00 0.00 0.00 0.21 +0.01 40 0 0 0
29JUN26 11.50 P 0.31 0.31 0.31 0.32 0.00 39 6 6 +6
29JUN26 12.00 P 0.00 0.00 0.00 0.47 +0.01 39 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.68 +0.03 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.93 +0.04 38 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.24 +0.07 39 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.59 +0.07 39 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 1.97 +0.09 40 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.37 +0.10 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.80 +0.12 39 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.25 +0.13 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.72 +0.14 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.19 +0.15 39 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.68 +0.16 40 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.17 +0.16 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.67 +0.17 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.17 +0.17 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.67 +0.17 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.17 +0.17 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.17 +0.17 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.17 +0.17 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.17 +0.17 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.17 +0.17 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.17 +0.17 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.17 +0.17 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.17 +0.17 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.17 +0.17 0 0 2 0
29JUN26 29.00 P 0.00 0.00 0.00 16.17 +0.17 0 0 0 -4
29JUN26 30.00 P 0.00 0.00 0.00 17.17 +0.17 0 0 0 -8
29JUN26 31.00 P 0.00 0.00 0.00 18.17 +0.17 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.10 -0.01 40 0 60 0
30JUL26 10.00 P 0.00 0.00 0.00 0.13 0.00 40 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.21 0.00 40 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.32 0.00 40 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.47 +0.01 40 0 30 0
30JUL26 12.00 P 0.60 0.60 0.60 0.62 0.00 38 5 82 +5
30JUL26 12.50 P 0.00 0.00 0.00 0.86 +0.04 39 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 1.11 +0.04 39 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.41 +0.04 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.74 +0.05 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.10 +0.06 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.49 +0.08 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.90 +0.10 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.33 +0.11 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.78 +0.12 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.24 +0.13 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.71 +0.14 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.19 +0.15 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 -0.01 40 0 0 0
29SEP26 9.50 P 0.18 0.18 0.18 0.17 -0.01 39 10 10 +10
29SEP26 9.75 P 0.00 0.00 0.00 0.21 -0.01 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.37 -0.01 39 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.51 0.00 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.68 -0.01 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.88 0.00 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.12 +0.01 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.38 +0.02 39 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.67 +0.02 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.99 +0.03 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.34 +0.05 39 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.70 +0.05 39 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.09 +0.06 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.50 +0.08 39 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 3.92 +0.09 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.36 +0.10 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.81 +0.11 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.27 +0.12 40 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.73 +0.12 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.21 +0.14 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.69 +0.14 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.18 +0.15 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.17 +0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.17 +0.17 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.17 +0.17 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.17 +0.17 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.17 +0.17 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.17 +0.17 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.17 +0.17 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.17 +0.17 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.17 +0.17 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.23 -0.02 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.01 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.33 -0.02 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.38 -0.02 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 -0.02 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 -0.02 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.76 -0.02 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.95 -0.02 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.17 -0.01 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.42 -0.01 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.69 +0.01 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.98 +0.01 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.29 +0.02 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.62 +0.01 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.98 +0.04 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.35 +0.04 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.74 +0.06 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.14 +0.06 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.55 +0.07 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.98 +0.08 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.41 +0.08 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.86 +0.10 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.31 +0.10 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.78 +0.12 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.25 +0.13 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.20 +0.14 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.18 +0.15 40 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.17 +0.16 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.17 +0.17 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.17 +0.17 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.36 -0.02 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.47 -0.03 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.54 -0.03 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.61 -0.03 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.78 -0.03 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.96 -0.02 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.17 -0.03 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.40 -0.02 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.65 -0.02 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.93 0.00 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.22 -0.01 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.53 0.00 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.86 0.00 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.20 +0.01 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.57 +0.03 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.94 +0.02 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.33 +0.04 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.73 +0.04 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.14 +0.05 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.56 +0.06 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.99 +0.06 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.43 +0.07 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.88 +0.09 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.34 +0.10 39 0 0 0
TOTAL PUT 36 4,979 +14
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$ 175.00
29APR26 142.50 C 0.00 0.00 0.00 32.61 -2.52 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 30.15 -2.51 58 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 27.70 -2.52 58 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 25.28 -2.52 58 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 22.91 -2.51 58 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 20.59 -2.50 58 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 18.35 -2.47 58 0 50 0
29APR26 160.00 C 0.00 0.00 0.00 16.19 -2.44 58 0 47 0
29APR26 162.50 C 0.00 0.00 0.00 14.15 -2.38 58 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 12.23 -2.32 58 0 73 0
29APR26 167.50 C 0.00 0.00 0.00 10.46 -2.22 58 0 123 0
29APR26 170.00 C 0.00 0.00 0.00 8.84 -2.11 58 0 60 0
29APR26 172.50 C 7.59 7.59 7.59 7.15 -2.22 56 9 209 +6
29APR26 175.00 C 5.95 5.95 5.95 5.90 -1.83 56 10 266 +1
29APR26 177.50 C 0.00 0.00 0.00 4.80 -1.65 56 0 58 0
29APR26 180.00 C 4.15 4.15 4.15 3.86 -1.49 57 2 102 0
29APR26 182.50 C 0.00 0.00 0.00 3.06 -1.33 57 0 134 0
29APR26 185.00 C 2.80 2.80 2.30 2.40 -1.16 57 8 114 -4
29APR26 187.50 C 2.15 2.15 1.94 1.85 -1.01 57 4 541 0
29APR26 190.00 C 1.60 1.60 1.60 1.41 -0.87 57 1 93 0
29APR26 192.50 C 1.14 1.20 1.14 1.06 -0.73 57 19 59 +4
29APR26 195.00 C 0.00 0.00 0.00 0.79 -0.60 57 0 66 0
29APR26 197.50 C 0.00 0.00 0.00 0.62 -0.45 58 0 35 0
29APR26 200.00 C 0.00 0.00 0.00 0.45 -0.37 58 2 375 0
29APR26 205.00 C 0.00 0.00 0.00 0.23 -0.26 58 2 471 0
29APR26 210.00 C 0.36 0.36 0.36 0.11 -0.16 58 2 229 0
29APR26 215.00 C 0.00 0.00 0.00 0.05 -0.09 58 0 112 0
29APR26 220.00 C 0.00 0.00 0.00 0.03 -0.04 60 0 160 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 -0.03 58 0 370 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 520 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 67 0 361 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 72 0 156 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 76 0 433 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 80 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 88 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 96 0 104 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 99 0 50 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 103 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 110 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 116 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 32.15 -2.69 53 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 30.07 -2.32 53 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 28.05 -2.28 53 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 26.10 -2.24 53 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 24.22 -2.19 53 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 22.41 -2.14 53 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 20.69 -2.08 53 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 19.05 -2.01 53 0 6 0
28MAY26 165.00 C 19.44 19.44 17.50 17.49 -1.95 53 2 31 +1
28MAY26 167.50 C 0.00 0.00 0.00 16.02 -1.88 53 0 108 0
28MAY26 170.00 C 0.00 0.00 0.00 14.40 -2.04 52 0 42 0
28MAY26 172.50 C 0.00 0.00 0.00 13.04 -1.78 52 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 11.85 -1.69 52 0 71 0
28MAY26 177.50 C 12.17 12.17 12.17 10.69 -1.48 52 5 40 0
28MAY26 180.00 C 0.00 0.00 0.00 9.62 -1.59 52 0 23 0
28MAY26 182.50 C 0.00 0.00 0.00 8.68 -1.46 52 0 22 0
28MAY26 185.00 C 0.00 0.00 0.00 7.81 -1.34 52 0 115 0
28MAY26 187.50 C 0.00 0.00 0.00 7.00 -1.24 52 0 17 0
28MAY26 190.00 C 0.00 0.00 0.00 6.27 -1.14 52 0 3 0
28MAY26 192.50 C 0.00 0.00 0.00 5.60 -1.06 52 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 4.99 -0.99 52 0 62 0
28MAY26 197.50 C 0.00 0.00 0.00 4.43 -0.92 52 0 32 0
28MAY26 200.00 C 0.00 0.00 0.00 3.93 -0.85 52 0 57 0
28MAY26 205.00 C 0.00 0.00 0.00 3.07 -0.72 53 0 39 0
28MAY26 210.00 C 0.00 0.00 0.00 2.38 -0.61 53 0 32 0
28MAY26 215.00 C 0.00 0.00 0.00 1.85 -0.51 53 0 30 0
28MAY26 220.00 C 0.00 0.00 0.00 1.48 -0.43 54 0 28 0
28MAY26 225.00 C 0.00 0.00 0.00 1.12 -0.36 53 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 0.85 -0.28 54 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.61 -0.25 53 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.46 -0.17 53 0 39 0
28MAY26 245.00 C 0.00 0.00 0.00 0.34 -0.14 53 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.25 -0.11 53 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.18 -0.09 53 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.13 -0.07 53 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.10 -0.05 53 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.07 -0.04 53 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.04 -0.02 54 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.03 -0.02 54 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 36.00 -2.33 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 34.06 -2.27 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 32.21 -2.24 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 30.37 -2.24 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 28.63 -2.14 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 26.97 -2.13 53 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 25.31 -2.13 53 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 23.80 -1.99 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 22.34 -1.98 53 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 20.88 -1.98 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 19.57 -1.83 53 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 18.11 -2.00 53 0 32 0
29JUN26 172.50 C 0.00 0.00 0.00 16.87 -1.72 53 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 15.69 -1.72 53 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 14.59 -1.50 52 0 25 0
29JUN26 180.00 C 14.00 14.19 14.00 13.54 -1.57 53 6 22 +6
29JUN26 182.50 C 0.00 0.00 0.00 12.57 -1.48 53 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 11.67 -1.40 52 0 32 0
29JUN26 187.50 C 0.00 0.00 0.00 10.84 -1.32 53 0 120 0
29JUN26 190.00 C 0.00 0.00 0.00 10.03 -1.27 53 0 7 0
29JUN26 192.50 C 0.00 0.00 0.00 9.26 -1.24 53 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 8.78 -0.98 53 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 8.09 -1.21 53 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 7.43 -1.18 53 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 6.37 -0.99 53 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 5.38 -0.75 53 0 29 0
29JUN26 215.00 C 0.00 0.00 0.00 4.56 -0.79 53 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 3.80 -0.76 53 0 115 0
29JUN26 225.00 C 0.00 0.00 0.00 3.22 -0.62 53 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 2.66 -0.61 53 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 2.25 -0.47 53 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 1.85 -0.47 53 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 1.56 -0.36 53 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 1.28 -0.34 53 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 1.06 -0.29 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.88 -0.24 53 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.71 -0.23 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.60 -0.17 53 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.49 -0.16 53 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.40 -0.14 53 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.33 -0.11 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.26 -0.11 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.22 -0.08 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.18 -0.07 53 0 130 0
30JUL26 152.50 C 0.00 0.00 0.00 31.32 -2.18 53 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 29.71 -2.17 53 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 28.28 -2.03 53 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 26.85 -2.04 53 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 25.43 -2.04 53 0 2 0
30JUL26 165.00 C 0.00 0.00 0.00 24.08 -1.97 53 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 22.86 -1.87 53 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 21.36 -2.15 53 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 20.18 -1.77 53 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 19.08 -1.69 53 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 18.02 -1.57 53 0 0 0
30JUL26 180.00 C 0.00 0.00 0.00 17.01 -1.45 53 0 1 0
30JUL26 182.50 C 0.00 0.00 0.00 16.08 -1.51 53 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 15.17 -1.45 53 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 14.29 -1.41 53 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 13.51 -1.32 53 0 1 0
30JUL26 192.50 C 0.00 0.00 0.00 12.59 -1.42 53 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 11.99 -1.21 53 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 11.32 -1.28 53 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 10.66 -1.27 53 0 49 0
30JUL26 205.00 C 0.00 0.00 0.00 9.32 -1.28 53 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 8.27 -1.06 53 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 7.24 -1.07 53 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 6.35 -0.93 53 0 7 0
30JUL26 225.00 C 0.00 0.00 0.00 5.72 -0.70 54 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 41.98 -2.28 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 40.40 -2.29 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 38.82 -2.29 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 37.24 -2.30 53 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 35.81 -2.17 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 34.43 -2.17 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 33.04 -2.17 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 31.65 -2.18 53 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 30.34 -2.11 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 29.54 -2.00 54 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 28.37 -1.98 54 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 26.65 -2.19 53 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 25.54 -1.71 53 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 24.28 -1.99 52 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 23.23 -1.89 52 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 22.41 -1.62 53 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 21.46 -1.55 53 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 20.54 -1.51 53 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 19.64 -1.50 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 18.81 -1.55 53 0 700 0
29SEP26 192.50 C 0.00 0.00 0.00 18.14 -1.30 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 17.71 -0.85 54 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 16.88 -1.16 54 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 16.05 -1.40 54 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 14.73 -1.00 54 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 13.41 -1.05 54 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 12.12 -1.46 54 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 11.11 -1.25 54 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 9.81 -1.21 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 8.83 -1.22 53 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 8.08 -0.99 53 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 7.35 -1.00 53 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 6.62 -1.01 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 6.01 -0.89 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 5.48 -0.80 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 4.96 -0.80 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 4.43 -0.80 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 4.06 -0.65 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 3.69 -0.62 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 3.43 -0.63 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 2.97 -0.61 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 2.72 -0.50 53 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 2.48 -0.45 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 2.30 -0.47 53 0 48 0
30DEC26 142.50 C 0.00 0.00 0.00 46.86 -2.24 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 45.32 -2.25 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 43.92 -2.12 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 42.57 -2.12 52 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 41.23 -2.12 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 39.88 -2.13 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 38.54 -2.12 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 37.27 -2.05 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 36.12 -1.97 52 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 34.97 -1.97 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 33.82 -1.97 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 32.67 -1.84 52 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 31.52 -1.79 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 30.47 -1.85 52 0 13 0
30DEC26 177.50 C 0.00 0.00 0.00 29.45 -1.70 52 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 28.48 -1.77 52 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 27.53 -1.82 52 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 26.62 -1.79 52 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 25.74 -1.51 52 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 24.89 -1.50 52 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 24.07 -1.47 52 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 23.93 -0.84 53 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 23.13 -0.92 53 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 22.33 -1.39 53 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 20.73 -1.61 53 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 19.37 -1.43 53 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 18.11 -1.36 53 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 16.86 -0.91 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 15.60 -0.95 53 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.62 -1.13 53 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 13.26 -1.18 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 12.33 -1.19 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 11.40 -1.19 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.99 -0.67 53 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 9.98 -0.97 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 9.57 -0.70 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 8.60 -0.98 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 7.98 -0.92 52 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 7.49 -0.77 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 6.99 -0.78 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 6.50 -0.78 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 6.01 -0.78 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 5.58 -0.72 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 5.24 -0.60 52 0 3 0
30MAR27 145.00 C 50.30 50.30 50.30 49.27 -2.05 51 9 9 +9
30MAR27 147.50 C 0.00 0.00 0.00 47.96 -2.05 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 46.64 -2.05 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 45.33 -2.05 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 44.01 -2.06 51 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.73 -2.03 51 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 41.61 -2.04 51 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 40.49 -1.90 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 39.37 -1.90 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 38.25 -1.90 51 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 37.13 -1.90 51 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 36.01 -1.90 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 35.19 -1.60 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 34.12 -1.76 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.16 -1.70 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.23 -1.66 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.33 -1.63 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 30.70 -1.35 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 29.62 -1.57 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 28.80 -1.55 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 27.80 -1.73 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 27.53 -1.05 52 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 26.78 -1.49 51 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 24.80 -2.00 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 23.30 -2.28 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 22.01 -1.95 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 21.46 -1.36 52 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 19.66 -1.85 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 18.48 -1.92 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 17.37 -1.83 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 16.47 -1.12 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 15.58 -1.12 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 14.68 -1.60 51 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 13.79 -1.57 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 12.98 -1.04 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 12.32 -0.91 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 11.66 -1.29 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 11.33 -0.94 51 0 1 0
30MAR27 280.00 C 0.00 0.00 0.00 10.34 -0.92 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 9.68 -0.92 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 9.20 -1.05 51 0 15 0
TOTAL CALL 81 18,191 +23
29APR26 142.50 P 0.00 0.00 0.00 0.04 -0.01 58 0 380 0
29APR26 145.00 P 0.00 0.00 0.00 0.07 -0.01 58 0 144 0
29APR26 147.50 P 0.00 0.00 0.00 0.13 0.00 59 0 45 0
29APR26 150.00 P 0.00 0.00 0.00 0.21 0.00 58 0 458 0
29APR26 152.50 P 0.72 0.72 0.72 0.33 0.00 58 1 67 +1
29APR26 155.00 P 0.00 0.00 0.00 0.52 +0.01 58 0 140 0
29APR26 157.50 P 0.00 0.00 0.00 0.78 +0.03 58 0 128 0
29APR26 160.00 P 1.20 1.20 1.15 1.14 +0.07 58 25 232 -25
29APR26 162.50 P 0.00 0.00 0.00 1.62 +0.13 59 0 85 0
29APR26 165.00 P 2.50 2.60 1.90 2.22 +0.22 59 13 280 +9
29APR26 167.50 P 3.00 3.00 3.00 2.97 +0.31 59 3 102 0
29APR26 170.00 P 3.88 3.88 3.88 3.87 +0.40 59 10 270 0
29APR26 172.50 P 3.81 4.70 3.81 4.94 +0.53 59 3 249 -1
29APR26 175.00 P 5.50 5.50 5.47 6.16 +0.66 60 16 219 +15
29APR26 177.50 P 6.95 6.95 6.95 7.40 +0.67 58 1 39 -1
29APR26 180.00 P 0.00 0.00 0.00 8.90 +0.79 58 0 113 0
29APR26 182.50 P 9.73 9.73 9.73 10.58 +0.85 58 1 43 -1
29APR26 185.00 P 0.00 0.00 0.00 12.39 +1.31 58 0 54 0
29APR26 187.50 P 0.00 0.00 0.00 14.31 +1.46 58 0 538 0
29APR26 190.00 P 0.00 0.00 0.00 16.38 +1.62 58 0 107 0
29APR26 192.50 P 0.00 0.00 0.00 18.52 +1.76 58 0 45 0
29APR26 195.00 P 0.00 0.00 0.00 20.74 +1.91 58 0 53 0
29APR26 197.50 P 0.00 0.00 0.00 23.02 +2.00 58 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 25.36 +2.10 58 0 265 0
29APR26 205.00 P 0.00 0.00 0.00 30.16 +2.26 58 0 492 0
29APR26 210.00 P 0.00 0.00 0.00 35.71 +3.03 84 0 269 0
29APR26 215.00 P 0.00 0.00 0.00 40.01 +1.80 58 0 52 0
29APR26 220.00 P 0.00 0.00 0.00 45.00 +1.87 0 0 64 0
29APR26 225.00 P 0.00 0.00 0.00 50.00 +2.50 0 0 241 0
29APR26 230.00 P 0.00 0.00 0.00 55.00 +2.50 0 0 336 -180
29APR26 235.00 P 0.00 0.00 0.00 60.00 +2.50 0 0 247 0
29APR26 240.00 P 0.00 0.00 0.00 65.00 +2.50 0 0 2 0
29APR26 245.00 P 0.00 0.00 0.00 70.00 +2.50 0 0 15 0
29APR26 250.00 P 0.00 0.00 0.00 75.00 +2.50 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 80.00 +2.50 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 85.00 +2.50 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 90.00 +2.50 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 95.00 +2.50 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 100.00 +2.50 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 105.00 +2.50 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 110.00 +2.50 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 115.00 +2.50 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 120.00 +2.50 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 125.00 +2.50 0 0 0 0
28MAY26 145.00 P 2.25 2.25 2.25 1.87 +0.16 54 30 186 +30
28MAY26 147.50 P 2.80 2.80 2.80 2.27 +0.17 54 1 2 +1
28MAY26 150.00 P 3.50 3.50 3.50 2.79 +0.25 54 2 25 +2
28MAY26 152.50 P 0.00 0.00 0.00 3.31 +0.24 54 0 15 0
28MAY26 155.00 P 0.00 0.00 0.00 3.99 +0.36 54 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 4.67 +0.35 54 0 70 0
28MAY26 160.00 P 0.00 0.00 0.00 5.50 +0.49 54 0 455 0
28MAY26 162.50 P 0.00 0.00 0.00 6.36 +0.49 54 0 158 0
28MAY26 165.00 P 6.80 7.30 6.80 7.21 +0.48 54 10 115 +9
28MAY26 167.50 P 0.00 0.00 0.00 8.39 +0.64 54 0 60 0
28MAY26 170.00 P 0.00 0.00 0.00 9.44 +0.63 54 0 176 0
28MAY26 172.50 P 0.00 0.00 0.00 10.69 +0.74 54 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 11.95 +0.74 54 0 105 0
28MAY26 177.50 P 13.04 13.04 13.04 13.27 +0.79 54 1 48 +1
28MAY26 180.00 P 0.00 0.00 0.00 14.69 +0.81 54 0 101 0
28MAY26 182.50 P 0.00 0.00 0.00 16.21 +0.90 54 0 21 0
28MAY26 185.00 P 0.00 0.00 0.00 17.79 +1.00 54 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 19.30 +0.92 53 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 21.09 +1.39 53 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 22.88 +1.41 53 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 24.75 +1.49 53 0 301 0
28MAY26 197.50 P 0.00 0.00 0.00 26.70 +1.61 53 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 28.65 +1.61 53 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 32.79 +1.36 53 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 36.56 +0.66 49 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 41.35 +1.26 52 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 45.90 +1.31 51 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 50.93 +2.20 55 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 55.57 +1.96 54 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 60.32 +2.13 53 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 65.38 +2.18 57 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 70.10 +2.40 53 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 75.04 +2.44 53 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 80.01 +2.46 53 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 85.00 +1.95 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 90.00 +2.50 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 95.00 +2.50 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 100.00 +2.50 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 105.00 +2.50 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 110.00 +2.50 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 115.00 +2.50 0 0 0 0
29JUN26 142.50 P 4.61 4.61 4.50 4.08 +0.31 54 5 26 +4
29JUN26 145.00 P 0.00 0.00 0.00 4.56 +0.26 53 0 0 0
29JUN26 147.50 P 5.70 5.70 5.70 5.24 +0.28 53 6 9 +2
29JUN26 150.00 P 0.00 0.00 0.00 5.92 +0.28 53 0 21 0
29JUN26 152.50 P 7.00 7.00 7.00 6.73 +0.21 53 8 40 +8
29JUN26 155.00 P 0.00 0.00 0.00 7.82 +0.63 54 0 34 0
29JUN26 157.50 P 8.26 8.83 8.23 8.70 +0.41 54 18 20 +12
29JUN26 160.00 P 0.00 0.00 0.00 9.74 +0.56 54 0 230 0
29JUN26 162.50 P 0.00 0.00 0.00 10.81 +0.55 54 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 11.88 +0.54 54 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 13.02 +0.59 54 0 80 0
29JUN26 170.00 P 13.80 13.80 13.80 14.22 +0.53 54 7 59 0
29JUN26 172.50 P 0.00 0.00 0.00 15.50 +0.60 54 0 123 0
29JUN26 175.00 P 0.00 0.00 0.00 16.84 +0.67 54 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 18.13 +0.62 54 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 19.59 +0.85 54 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 21.12 +0.99 54 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 22.65 +1.00 53 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 24.28 +1.11 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 25.69 +0.99 53 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 27.46 +1.35 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 29.23 +1.14 52 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 31.07 +1.19 52 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 32.95 +1.25 52 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 37.09 +1.52 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 40.91 +1.54 53 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 45.07 +1.47 52 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 49.37 +2.15 52 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 53.82 +1.83 53 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 57.69 +1.34 49 0 15 0
29JUN26 235.00 P 0.00 0.00 0.00 62.92 +1.22 53 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 67.47 +1.25 53 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 72.29 +2.17 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 77.01 +2.18 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 81.79 +2.23 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 86.61 +2.28 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 91.33 +1.43 51 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 96.66 +2.12 58 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 101.66 +2.73 60 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 106.12 +2.39 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 111.05 +2.42 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 115.98 +2.42 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 120.93 +2.44 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 125.88 +2.45 53 0 0 0
30JUL26 152.50 P 9.55 9.55 9.55 9.33 +0.34 53 29 30 +29
30JUL26 155.00 P 0.00 0.00 0.00 10.51 +0.64 54 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 11.61 +0.58 54 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 12.63 +0.41 54 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 13.71 +0.38 54 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 14.85 +0.42 54 0 1 0
30JUL26 167.50 P 0.00 0.00 0.00 16.05 +0.46 54 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 17.28 +0.49 54 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 18.60 +0.56 54 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 19.97 +0.63 54 0 0 0
30JUL26 177.50 P 21.16 21.16 20.06 21.17 +0.46 53 45 46 +45
30JUL26 180.00 P 0.00 0.00 0.00 22.65 +0.86 53 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 24.18 +0.92 53 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 25.75 +0.96 53 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 27.37 +1.08 53 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 29.02 +0.98 53 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 30.78 +1.13 54 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 32.40 +0.98 53 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 34.22 +1.24 53 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 36.05 +1.25 53 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 39.72 +1.26 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 43.65 +1.46 53 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 47.62 +1.46 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 51.74 +1.60 53 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 55.97 +1.67 53 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 9.83 +0.23 54 0 3 0
29SEP26 145.00 P 0.00 0.00 0.00 10.76 +0.23 54 0 10 0
29SEP26 147.50 P 0.00 0.00 0.00 11.69 +0.23 54 0 38 0
29SEP26 150.00 P 0.00 0.00 0.00 12.62 +0.40 54 0 4 0
29SEP26 152.50 P 0.00 0.00 0.00 13.70 +0.56 54 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 14.82 +0.77 54 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.95 +0.57 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 17.08 +0.58 54 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 18.28 +0.97 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 19.56 +0.53 54 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 20.65 +0.54 54 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 21.79 +0.29 53 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 23.29 +0.67 54 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 24.67 +0.61 54 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 26.11 +0.65 53 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 27.60 +0.69 53 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 29.15 +0.75 54 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 31.21 +1.27 55 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 32.06 +0.75 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 33.69 +0.87 53 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 35.25 +0.70 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 36.93 +0.70 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 38.82 +0.77 53 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 40.61 +0.72 53 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 44.24 +1.58 53 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 47.94 +1.38 53 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 51.46 +1.13 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 55.82 +1.78 54 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 59.77 +1.60 54 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 63.84 +1.62 54 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 68.06 +1.76 54 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 72.79 +2.30 55 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 77.04 +2.12 55 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 81.24 +1.51 55 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 85.69 +1.65 55 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 89.67 +1.27 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 94.18 +1.79 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 98.81 +1.92 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 103.46 +1.96 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 108.12 +1.97 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 112.80 +1.99 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 117.57 +2.10 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 122.34 +2.13 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 127.12 +2.14 53 0 0 0
30DEC26 142.50 P 14.00 14.00 14.00 14.05 +0.87 53 1 21 +1
30DEC26 145.00 P 0.00 0.00 0.00 15.01 +0.35 53 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 15.64 +0.40 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 16.76 +0.39 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 17.88 +0.39 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 19.46 +0.70 53 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 20.50 +0.70 53 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 21.54 +0.59 52 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 22.64 +0.43 52 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 24.15 +0.76 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 25.45 +0.79 52 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 26.96 +0.98 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 28.35 +0.96 53 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 29.51 +0.73 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 30.97 +0.66 52 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 32.47 +0.69 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 34.01 +0.83 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 36.53 +1.71 54 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 38.02 +1.84 54 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 39.73 +2.25 54 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 40.16 +1.07 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 41.88 +1.21 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 43.68 +0.92 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 45.38 +0.92 52 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 49.21 +1.49 53 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 52.73 +1.12 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 56.20 +1.14 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 59.96 +1.14 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 63.74 +1.16 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 67.76 +0.76 52 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 71.81 +1.36 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 75.87 +1.37 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 79.95 +1.39 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 84.21 +1.56 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 88.51 +1.58 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 92.83 +1.60 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 97.16 +1.61 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 101.56 +1.68 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 106.07 +1.80 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 110.58 +1.80 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 115.11 +1.81 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 119.66 +1.83 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 124.27 +1.90 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 128.94 +1.99 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 18.29 +0.48 52 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 18.90 +0.47 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 20.49 +0.91 52 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 21.64 +0.92 52 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 22.58 +0.71 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.75 +0.45 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 24.97 +0.48 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.31 +0.64 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 27.59 +0.59 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 28.50 +0.30 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.27 +0.65 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 31.75 +0.79 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.20 +0.54 51 0 0 0
30MAR27 177.50 P 33.70 33.70 33.70 34.87 +0.76 51 100 100 +100
30MAR27 180.00 P 0.00 0.00 0.00 36.01 +0.78 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 37.51 +0.82 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 39.18 +0.98 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 40.72 +0.81 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 42.27 +0.81 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 43.88 +0.88 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 45.60 +1.00 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.31 +1.00 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 49.03 +1.00 51 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 52.48 +1.01 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 55.94 +1.01 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 59.62 +1.21 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 63.40 +1.22 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 67.18 +1.22 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.98 +1.23 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 74.87 +1.31 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.93 +1.43 51 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 83.01 +1.44 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 87.10 +1.45 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 91.21 +1.46 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 95.40 +1.54 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 99.72 +1.65 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 104.06 +1.66 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 108.40 +1.67 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 112.76 +1.68 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 117.14 +1.70 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 121.66 +1.84 51 0 0 0
TOTAL PUT 336 16,471 +61
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$ 38.20
29APR26 24.00 C 0.00 0.00 0.00 14.21 +1.08 0 0 10 0
29APR26 25.00 C 0.00 0.00 0.00 13.26 +1.13 139 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.25 +1.11 123 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 11.25 +1.11 112 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 10.21 +1.07 0 1 13 +1
29APR26 29.00 C 0.00 0.00 0.00 9.25 +1.11 91 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 8.25 +1.11 81 0 32 0
29APR26 31.00 C 0.00 0.00 0.00 7.26 +1.11 75 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 6.22 +1.06 46 0 141 0
29APR26 33.00 C 4.95 5.40 4.95 5.28 +1.07 59 36 389 +35
29APR26 34.00 C 0.00 0.00 0.00 4.27 +0.92 47 0 368 0
29APR26 35.00 C 3.20 3.20 3.20 3.34 +0.81 46 59 633 -34
29APR26 36.00 C 2.15 2.43 2.15 2.56 +0.78 51 25 1,014 -10
29APR26 37.00 C 1.40 1.80 1.40 1.75 +0.56 46 22 1,989 +2
29APR26 38.00 C 0.76 1.20 0.76 1.18 +0.44 47 44 1,306 +15
29APR26 39.00 C 0.64 0.78 0.58 0.73 +0.29 47 140 1,192 +17
29APR26 40.00 C 0.24 0.48 0.24 0.42 +0.16 47 38 1,706 +2
29APR26 41.00 C 0.22 0.29 0.22 0.22 +0.08 46 168 635 -44
29APR26 42.00 C 0.14 0.17 0.12 0.11 +0.04 46 11 1,008 -5
29APR26 43.00 C 0.09 0.11 0.09 0.05 +0.01 46 16 1,357 +1
29APR26 44.00 C 0.07 0.07 0.06 0.03 +0.01 49 60 682 +60
29APR26 45.00 C 0.02 0.05 0.02 0.01 0.00 47 57 964 -34
29APR26 46.00 C 0.03 0.03 0.03 0.01 0.00 52 1 427 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,251 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 63 0 220 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 302 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 381 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 307 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 95 0 124 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 14.25 +1.07 56 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 13.26 +1.08 58 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 12.25 +1.07 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.26 +1.04 46 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.26 +1.00 41 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 9.27 +0.97 40 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 8.25 +1.02 0 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.32 +0.85 39 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 6.23 +0.64 0 0 50 0
28MAY26 33.00 C 0.00 0.00 0.00 5.62 +0.86 46 0 256 0
28MAY26 34.00 C 0.00 0.00 0.00 4.78 +0.87 45 0 1,022 0
28MAY26 35.00 C 3.74 3.74 3.74 4.07 +0.80 46 1 916 -1
28MAY26 36.00 C 0.00 0.00 0.00 3.24 +0.57 42 0 543 0
28MAY26 37.00 C 2.74 2.74 2.73 2.73 +0.61 44 254 708 +250
28MAY26 38.00 C 1.76 2.19 1.76 2.18 +0.51 44 18 269 +3
28MAY26 39.00 C 1.60 1.60 1.60 1.70 +0.37 43 1 383 0
28MAY26 40.00 C 1.04 1.36 1.04 1.33 +0.31 44 41 673 +20
28MAY26 41.00 C 1.00 1.09 0.99 1.01 +0.24 43 47 238 +2
28MAY26 42.00 C 0.64 0.86 0.64 0.76 +0.18 43 58 263 +1
28MAY26 43.00 C 0.60 0.69 0.60 0.57 +0.14 43 5 586 0
28MAY26 44.00 C 0.47 0.51 0.47 0.42 +0.11 43 3 244 0
28MAY26 45.00 C 0.38 0.39 0.38 0.30 +0.08 43 2 302 +1
28MAY26 46.00 C 0.31 0.31 0.31 0.21 +0.05 43 2 328 0
28MAY26 47.00 C 0.00 0.00 0.00 0.15 +0.04 43 0 321 0
28MAY26 48.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 108 0
28MAY26 50.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 233 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 0.00 43 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 0 89 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 37 0
29JUN26 13.00 C 0.00 0.00 0.00 25.27 +1.14 130 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 24.77 +1.12 125 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 24.26 +1.12 117 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.73 +1.08 91 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 23.28 +1.14 115 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.77 +1.12 108 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 22.27 +1.13 104 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 21.73 +1.08 0 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 21.23 +1.08 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 20.78 +1.13 97 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 20.28 +1.13 93 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.78 +1.15 90 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 19.30 +1.15 90 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 18.78 +1.13 83 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.28 +1.12 80 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 17.28 +1.12 74 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 16.30 +1.14 72 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 15.29 +1.14 65 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 14.29 +1.11 60 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 13.30 +1.12 57 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 12.25 +1.05 33 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 11.29 +1.07 46 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 10.31 +1.05 44 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 9.35 +0.98 43 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 8.54 +1.07 48 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 7.48 +0.84 41 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 6.70 +0.86 43 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 5.91 +0.80 43 0 285 0
29JUN26 34.00 C 4.45 4.90 4.45 5.17 +0.73 43 2 559 +1
29JUN26 35.00 C 0.00 0.00 0.00 4.49 +0.63 43 0 1,027 0
29JUN26 36.00 C 0.00 0.00 0.00 3.93 +0.61 44 0 516 0
29JUN26 37.00 C 3.17 3.35 3.17 3.36 +0.55 43 4 283 -4
29JUN26 38.00 C 2.73 2.95 2.73 2.87 +0.46 44 115 460 +72
29JUN26 39.00 C 2.31 2.31 2.31 2.46 +0.41 44 1 924 -1
29JUN26 40.00 C 1.95 2.06 1.95 2.07 +0.37 44 7 991 -2
29JUN26 41.00 C 0.00 0.00 0.00 1.74 +0.31 44 0 275 0
29JUN26 42.00 C 1.39 1.39 1.39 1.45 +0.26 44 55 1,529 +55
29JUN26 43.00 C 1.21 1.21 1.18 1.20 +0.23 44 18 376 0
29JUN26 44.00 C 1.00 1.08 1.00 0.98 +0.18 44 94 640 +94
29JUN26 45.00 C 0.88 0.88 0.88 0.81 +0.16 44 1 891 +1
29JUN26 46.00 C 0.70 0.70 0.70 0.66 +0.13 44 3 263 +3
29JUN26 47.00 C 0.00 0.00 0.00 0.53 +0.10 43 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.43 +0.09 44 0 83 0
29JUN26 49.00 C 0.00 0.00 0.00 0.34 +0.07 43 0 223 0
29JUN26 50.00 C 0.00 0.00 0.00 0.27 +0.06 43 0 373 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 +0.03 43 0 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 101 0
29JUN26 57.50 C 0.14 0.14 0.14 0.05 +0.01 44 5 182 -5
29JUN26 60.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 13.30 +1.09 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.29 +1.09 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.29 +1.01 39 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 10.35 +0.96 41 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 9.37 +0.80 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.56 +0.81 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.76 +0.78 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.93 +0.68 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.28 +0.70 43 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.54 +0.51 42 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.08 +0.62 44 0 46 0
30JUL26 36.00 C 0.00 0.00 0.00 4.50 +0.57 44 0 181 0
30JUL26 37.00 C 0.00 0.00 0.00 3.90 +0.44 43 0 550 0
30JUL26 38.00 C 3.53 3.53 3.51 3.51 +0.47 44 25 745 0
30JUL26 39.00 C 0.00 0.00 0.00 3.08 +0.41 44 0 38 0
30JUL26 40.00 C 0.00 0.00 0.00 2.69 +0.36 44 0 10 0
30JUL26 41.00 C 2.24 2.26 2.17 2.34 +0.32 44 325 332 +325
30JUL26 42.00 C 1.91 1.95 1.91 2.06 +0.33 44 75 85 +65
30JUL26 43.00 C 0.00 0.00 0.00 1.77 +0.27 44 0 68 0
30JUL26 44.00 C 0.00 0.00 0.00 1.53 +0.25 44 0 108 0
30JUL26 45.00 C 1.35 1.35 1.35 1.31 +0.21 44 20 50 +9
30JUL26 46.00 C 0.00 0.00 0.00 1.12 +0.19 44 0 132 0
30JUL26 47.00 C 1.02 1.02 1.02 0.96 +0.17 44 1 36 +1
29SEP26 18.00 C 0.00 0.00 0.00 20.28 +1.12 65 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 19.78 +1.12 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.30 +1.14 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.78 +1.12 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.28 +1.12 56 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 17.28 +1.12 52 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.30 +1.07 50 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.44 +1.29 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.32 +1.06 44 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 13.32 +0.88 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.43 +0.88 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.54 +0.80 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.77 +0.88 44 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.93 +0.81 43 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 9.19 +0.80 43 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 8.51 +0.81 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.81 +0.76 44 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 7.11 +0.68 43 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 6.45 +0.56 43 0 396 0
29SEP26 35.00 C 0.00 0.00 0.00 6.01 +0.65 44 0 924 0
29SEP26 36.00 C 5.30 5.30 5.30 5.47 +0.57 44 1 164 0
29SEP26 37.00 C 0.00 0.00 0.00 4.98 +0.52 44 0 190 0
29SEP26 38.00 C 0.00 0.00 0.00 4.51 +0.54 44 0 200 0
29SEP26 39.00 C 0.00 0.00 0.00 4.07 +0.41 44 0 200 0
29SEP26 40.00 C 0.00 0.00 0.00 3.75 +0.43 45 0 413 0
29SEP26 41.00 C 0.00 0.00 0.00 3.40 +0.39 45 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 3.08 +0.39 45 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 2.73 +0.32 44 0 109 0
29SEP26 44.00 C 2.42 2.42 2.42 2.48 +0.32 44 4 267 0
29SEP26 45.00 C 0.00 0.00 0.00 2.22 +0.27 45 0 177 0
29SEP26 46.00 C 2.06 2.06 2.06 2.00 +0.26 44 2 140 0
29SEP26 47.00 C 0.00 0.00 0.00 1.79 +0.24 44 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.59 +0.20 44 0 45 0
29SEP26 49.00 C 1.52 1.52 1.52 1.43 +0.20 44 1 45 0
29SEP26 50.00 C 1.40 1.40 1.40 1.27 +0.17 44 75 97 +61
29SEP26 52.50 C 0.00 0.00 0.00 0.95 +0.14 44 0 36 0
29SEP26 55.00 C 0.00 0.00 0.00 0.71 +0.10 44 0 117 0
29SEP26 57.50 C 0.69 0.69 0.69 0.52 +0.07 44 5 39 +5
29SEP26 60.00 C 0.00 0.00 0.00 0.38 +0.05 44 0 67 0
29SEP26 62.50 C 0.44 0.46 0.44 0.28 +0.04 44 16 57 -15
30DEC26 22.00 C 0.00 0.00 0.00 16.45 +1.07 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.66 +1.05 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.75 +0.97 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.86 +0.95 44 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.99 +0.86 43 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 12.24 +0.83 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.59 +0.90 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.90 +0.92 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.05 +0.75 43 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 9.38 +0.68 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.81 +0.76 44 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 8.21 +0.68 44 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.64 +0.69 44 0 47 0
30DEC26 35.00 C 7.21 7.21 7.21 7.19 +0.73 45 1 77 +1
30DEC26 36.00 C 0.00 0.00 0.00 6.54 +0.47 43 0 189 0
30DEC26 37.00 C 0.00 0.00 0.00 6.23 +0.60 44 0 100 0
30DEC26 38.00 C 0.00 0.00 0.00 5.74 +0.53 44 0 224 0
30DEC26 39.00 C 0.00 0.00 0.00 5.34 +0.49 44 0 77 0
30DEC26 40.00 C 0.00 0.00 0.00 4.96 +0.46 44 0 66 0
30DEC26 41.00 C 0.00 0.00 0.00 4.61 +0.46 45 0 77 0
30DEC26 42.00 C 4.00 4.00 4.00 4.28 +0.43 44 2 810 0
30DEC26 43.00 C 3.92 3.92 3.92 3.98 +0.37 45 1 836 0
30DEC26 44.00 C 0.00 0.00 0.00 3.68 +0.33 45 0 391 0
30DEC26 45.00 C 0.00 0.00 0.00 3.45 +0.36 45 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 3.19 +0.45 45 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.93 +0.38 45 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.71 +0.36 45 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 2.51 +0.36 45 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 2.31 +0.33 45 0 99 0
30DEC26 52.50 C 0.00 0.00 0.00 1.88 +0.27 45 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.52 +0.21 45 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 1.24 +0.16 45 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.97 +0.11 44 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.79 +0.10 44 0 203 0
30MAR27 24.00 C 14.30 15.00 14.30 15.28 +0.90 46 9 19 +9
30MAR27 25.00 C 0.00 0.00 0.00 14.58 +1.03 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.74 +0.93 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.00 +0.90 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.39 +0.98 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.68 +0.94 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.05 +0.94 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.36 +0.85 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.84 +0.84 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 9.20 +0.79 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.59 +0.71 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 8.15 +0.68 45 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 7.68 +0.71 45 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 7.22 +0.60 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.79 +0.57 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.40 +0.54 45 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 6.02 +0.52 45 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 5.67 +0.47 45 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.34 +0.46 45 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 5.03 +0.49 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.73 +0.48 45 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.43 +0.43 45 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 4.18 +0.44 45 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.92 +0.43 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.66 +0.40 45 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.42 +0.36 45 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 3.22 +0.39 45 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.65 +0.31 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.26 +0.27 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.91 +0.24 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.63 +0.21 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.38 +0.15 44 0 56 0
TOTAL CALL 1,978 52,925 +957
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 114 0 197 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 147 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 95 0 665 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 86 0 950 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 937 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,966 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 865 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 -0.02 52 5 812 0
29APR26 33.00 P 0.07 0.07 0.05 0.02 -0.05 49 13 1,525 -8
29APR26 34.00 P 0.17 0.17 0.09 0.05 -0.12 47 48 1,730 -42
29APR26 35.00 P 0.23 0.25 0.16 0.12 -0.23 46 67 765 -8
29APR26 36.00 P 0.41 0.42 0.29 0.28 -0.37 47 32 1,542 +2
29APR26 37.00 P 0.70 0.72 0.54 0.54 -0.52 46 65 1,830 +6
29APR26 38.00 P 1.09 1.09 0.89 0.91 -0.67 45 353 1,190 -98
29APR26 39.00 P 1.68 1.68 1.68 1.51 -0.80 47 20 845 0
29APR26 40.00 P 2.25 2.25 2.25 2.23 -0.90 48 3 1,143 0
29APR26 41.00 P 0.00 0.00 0.00 3.04 -0.97 49 0 748 0
29APR26 42.00 P 0.00 0.00 0.00 3.94 -1.01 51 0 598 0
29APR26 43.00 P 0.00 0.00 0.00 4.87 -1.05 51 0 615 0
29APR26 44.00 P 6.97 6.97 6.97 5.81 -1.16 46 1 899 0
29APR26 45.00 P 0.00 0.00 0.00 7.00 -1.05 82 0 283 0
29APR26 46.00 P 0.00 0.00 0.00 7.80 -1.13 0 0 258 0
29APR26 47.00 P 0.00 0.00 0.00 9.02 -1.11 100 0 256 0
29APR26 48.00 P 10.29 10.29 10.29 9.81 -1.14 69 4 35 -3
29APR26 49.00 P 0.00 0.00 0.00 10.86 -1.11 91 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 11.83 -1.08 89 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 14.39 -1.05 118 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 16.80 -1.08 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.30 -1.08 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 21.80 -1.18 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.31 -1.17 135 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,138 0
28MAY26 26.00 P 0.04 0.04 0.04 0.01 -0.01 47 4 480 -4
28MAY26 27.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 1,028 0
28MAY26 28.00 P 0.08 0.08 0.08 0.03 -0.03 45 1 1,495 0
28MAY26 29.00 P 0.00 0.00 0.00 0.05 -0.05 43 0 531 0
28MAY26 30.00 P 0.00 0.00 0.00 0.09 -0.08 43 0 340 0
28MAY26 31.00 P 0.27 0.27 0.19 0.16 -0.12 43 18 273 -16
28MAY26 32.00 P 0.31 0.31 0.30 0.26 -0.19 43 17 470 +14
28MAY26 33.00 P 0.53 0.55 0.42 0.41 -0.26 43 52 634 +24
28MAY26 34.00 P 0.71 0.71 0.59 0.62 -0.32 43 36 358 +21
28MAY26 35.00 P 1.05 1.05 0.87 0.87 -0.38 42 56 540 +15
28MAY26 36.00 P 1.19 1.19 1.16 1.19 -0.48 42 67 705 +20
28MAY26 37.00 P 2.14 2.14 1.57 1.63 -0.58 42 100 475 +15
28MAY26 38.00 P 2.49 2.49 2.04 2.08 -0.67 41 76 437 +17
28MAY26 39.00 P 2.66 2.66 2.64 2.66 -0.75 41 45 271 +30
28MAY26 40.00 P 3.31 3.31 3.30 3.36 -0.70 43 393 547 +278
28MAY26 41.00 P 0.00 0.00 0.00 4.05 -0.80 42 0 218 0
28MAY26 42.00 P 0.00 0.00 0.00 4.82 -0.83 42 0 257 0
28MAY26 43.00 P 0.00 0.00 0.00 5.65 -0.86 42 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 6.52 -0.88 42 0 468 0
28MAY26 45.00 P 7.90 7.90 7.90 7.41 -0.99 42 1 93 0
28MAY26 46.00 P 0.00 0.00 0.00 8.23 -1.10 36 0 114 0
28MAY26 47.00 P 0.00 0.00 0.00 9.35 -0.91 47 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 10.32 -0.99 49 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 11.24 -1.15 46 0 21 0
28MAY26 50.00 P 0.00 0.00 0.00 12.20 -0.94 46 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 14.55 -1.06 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.10 -1.00 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.53 -1.20 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 21.95 -1.11 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 24.73 -0.83 81 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 83 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 59 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,241 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 2,001 0
29JUN26 26.00 P 0.00 0.00 0.00 0.06 -0.03 44 0 288 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 -0.06 43 0 426 0
29JUN26 28.00 P 0.00 0.00 0.00 0.15 -0.08 44 0 428 0
29JUN26 29.00 P 0.30 0.30 0.30 0.23 -0.11 44 1 719 0
29JUN26 30.00 P 0.41 0.41 0.37 0.34 -0.16 44 2 2,438 -1
29JUN26 31.00 P 0.53 0.53 0.53 0.49 -0.21 44 2 832 -2
29JUN26 32.00 P 0.92 0.92 0.68 0.69 -0.26 44 18 725 +16
29JUN26 33.00 P 0.00 0.00 0.00 0.92 -0.30 43 0 671 0
29JUN26 34.00 P 1.53 1.53 1.53 1.18 -0.37 43 15 1,321 +15
29JUN26 35.00 P 1.69 1.69 1.49 1.50 -0.47 43 35 2,589 +10
29JUN26 36.00 P 0.00 0.00 0.00 1.89 -0.50 42 0 1,860 0
29JUN26 37.00 P 0.00 0.00 0.00 2.37 -0.57 43 1,000 4,173 0
29JUN26 38.00 P 3.21 3.21 2.87 2.87 -0.65 43 17 2,789 -2
29JUN26 39.00 P 3.83 3.83 3.42 3.44 -0.71 43 71 808 +51
29JUN26 40.00 P 4.10 4.10 4.05 4.07 -0.72 43 45 437 -24
29JUN26 41.00 P 0.00 0.00 0.00 4.77 -0.81 43 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 5.49 -0.92 43 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 6.39 -0.81 46 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 7.21 -0.83 47 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 8.03 -0.87 47 0 1,017 0
29JUN26 46.00 P 0.00 0.00 0.00 8.91 -0.88 48 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 9.77 -0.90 48 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 10.70 -0.88 49 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 11.61 -0.90 49 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 12.49 -1.03 48 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 14.82 -1.03 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.35 -1.01 54 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 19.77 -0.99 55 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.18 -1.03 53 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.73 -0.96 61 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 -0.05 44 0 63 0
30JUL26 26.00 P 0.00 0.00 0.00 0.15 -0.07 44 0 108 0
30JUL26 27.00 P 0.00 0.00 0.00 0.23 -0.09 44 0 112 0
30JUL26 28.00 P 0.00 0.00 0.00 0.33 -0.13 44 0 30 0
30JUL26 29.00 P 0.58 0.58 0.58 0.46 -0.16 44 120 156 +120
30JUL26 30.00 P 0.00 0.00 0.00 0.62 -0.21 44 0 167 0
30JUL26 31.00 P 0.97 0.97 0.96 0.83 -0.25 44 2 112 -1
30JUL26 32.00 P 0.00 0.00 0.00 1.06 -0.30 44 0 280 0
30JUL26 33.00 P 1.40 1.40 1.40 1.33 -0.34 43 1 36 0
30JUL26 34.00 P 1.68 1.68 1.68 1.65 -0.38 43 5 56 0
30JUL26 35.00 P 0.00 0.00 0.00 2.00 -0.45 43 0 1,031 0
30JUL26 36.00 P 2.66 2.66 2.66 2.43 -0.49 43 20 186 +20
30JUL26 37.00 P 0.00 0.00 0.00 2.90 -0.54 43 0 657 0
30JUL26 38.00 P 0.00 0.00 0.00 3.42 -0.60 43 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 3.99 -0.66 43 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 4.61 -0.71 43 0 42 0
30JUL26 41.00 P 0.00 0.00 0.00 5.32 -0.72 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.99 -0.79 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.73 -0.93 44 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.71 -0.76 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.47 -0.83 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.36 -0.78 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.19 -0.82 48 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.02 43 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.02 44 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.02 44 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.10 -0.05 44 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 -0.05 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.08 44 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.31 -0.10 44 0 312 0
29SEP26 26.00 P 0.51 0.51 0.51 0.43 -0.12 44 10 124 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 -0.15 44 0 111 0
29SEP26 28.00 P 0.00 0.00 0.00 0.74 -0.19 44 0 345 0
29SEP26 29.00 P 1.16 1.16 1.02 0.95 -0.21 44 4 226 0
29SEP26 30.00 P 1.20 1.20 1.20 1.18 -0.27 44 2 1,553 -2
29SEP26 31.00 P 0.00 0.00 0.00 1.46 -0.30 44 0 2,466 0
29SEP26 32.00 P 0.00 0.00 0.00 1.75 -0.37 44 0 2,932 0
29SEP26 33.00 P 0.00 0.00 0.00 2.07 -0.44 44 0 435 0
29SEP26 34.00 P 0.00 0.00 0.00 2.43 -0.52 44 0 2,160 0
29SEP26 35.00 P 0.00 0.00 0.00 2.95 -0.45 45 0 1,197 0
29SEP26 36.00 P 0.00 0.00 0.00 3.36 -0.50 44 0 2,147 0
29SEP26 37.00 P 0.00 0.00 0.00 3.85 -0.55 44 1,000 2,224 +951
29SEP26 38.00 P 0.00 0.00 0.00 4.39 -0.59 44 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 4.96 -0.55 44 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 5.62 -0.62 45 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 6.26 -0.71 45 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 6.89 -0.75 44 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 7.60 -0.78 44 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.33 -0.81 44 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.09 -0.90 45 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.87 -0.97 45 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.83 -0.84 47 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 11.67 -0.79 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.39 -0.93 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.36 -0.86 47 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 15.48 -0.92 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.69 -1.01 46 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.01 -1.03 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.38 -1.04 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.74 -1.18 45 0 0 0
30DEC26 22.00 P 0.40 0.40 0.40 0.32 -0.08 44 1 304 -1
30DEC26 23.00 P 0.00 0.00 0.00 0.43 -0.09 44 0 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 -0.12 45 0 68 0
30DEC26 25.00 P 0.00 0.00 0.00 0.72 -0.14 45 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 0.90 -0.18 45 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.09 -0.22 44 0 6 0
30DEC26 28.00 P 1.54 1.54 1.36 1.35 -0.24 45 11 86 +9
30DEC26 29.00 P 0.00 0.00 0.00 1.63 -0.26 45 0 91 0
30DEC26 30.00 P 2.02 2.02 1.97 1.92 -0.28 45 2 560 -1
30DEC26 31.00 P 0.00 0.00 0.00 2.25 -0.28 44 0 659 0
30DEC26 32.00 P 0.00 0.00 0.00 2.60 -0.31 44 0 1,142 0
30DEC26 33.00 P 0.00 0.00 0.00 2.98 -0.36 44 0 249 0
30DEC26 34.00 P 0.00 0.00 0.00 3.39 -0.43 44 0 72 0
30DEC26 35.00 P 3.91 3.91 3.91 3.85 -0.43 44 1 907 0
30DEC26 36.00 P 0.00 0.00 0.00 4.34 -0.46 44 0 67 0
30DEC26 37.00 P 0.00 0.00 0.00 4.83 -0.55 44 0 1,020 0
30DEC26 38.00 P 0.00 0.00 0.00 5.38 -0.59 44 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 6.00 -0.57 44 0 101 0
30DEC26 40.00 P 0.00 0.00 0.00 6.59 -0.61 44 0 97 0
30DEC26 41.00 P 0.00 0.00 0.00 7.26 -0.63 45 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 7.91 -0.73 44 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.70 -0.67 45 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.36 -0.74 45 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.21 -0.67 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 10.95 -0.70 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.73 -0.69 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.52 -0.70 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.24 -0.82 46 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 14.15 -0.73 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.04 -0.98 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.21 -0.98 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.64 -0.80 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.70 -1.05 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.05 -1.03 45 0 0 0
30MAR27 24.00 P 1.08 1.08 1.08 0.91 -0.12 45 10 264 +10
30MAR27 25.00 P 0.00 0.00 0.00 1.12 -0.10 45 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.35 -0.16 45 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.59 -0.22 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.86 -0.25 44 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.15 -0.32 44 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.48 -0.28 44 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 2.85 -0.27 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.23 -0.31 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.64 -0.37 44 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 4.08 -0.40 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.56 -0.42 44 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 5.06 -0.46 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 5.59 -0.43 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 6.15 -0.46 44 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 6.74 -0.56 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.36 -0.59 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.00 -0.62 44 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 8.66 -0.66 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.36 -0.70 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.06 -0.70 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.79 -0.67 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.47 -0.79 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.31 -0.72 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.05 -0.77 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.77 -0.85 45 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.63 -0.81 45 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.67 -0.85 45 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.71 -0.95 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.87 -0.98 45 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.15 -0.95 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.34 -1.03 45 0 0 0
TOTAL PUT 3,872 99,989 +1,431
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 7.71
29APR26 5.25 C 0.00 0.00 0.00 2.48 +0.17 141 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.23 +0.17 126 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.98 +0.17 112 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.73 +0.17 98 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.49 +0.18 93 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.24 +0.18 79 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.97 +0.15 48 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.74 +0.14 51 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.53 +0.12 51 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.36 +0.11 53 0 60 0
29APR26 7.75 C 0.20 0.20 0.20 0.21 +0.07 49 5 47 +3
29APR26 8.00 C 0.00 0.00 0.00 0.12 +0.05 50 0 699 0
29APR26 8.25 C 0.00 0.00 0.00 0.06 +0.02 50 0 150 0
29APR26 8.50 C 0.03 0.03 0.03 0.03 +0.01 51 100 165 0
29APR26 8.75 C 0.00 0.00 0.00 0.02 +0.01 56 0 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 176 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 109 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 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 0.00 114 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 125 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 136 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 147 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 157 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 166 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 175 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 184 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 192 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 200 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 207 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.50 +0.15 72 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.25 +0.14 64 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.02 +0.16 64 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.79 +0.15 62 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.56 +0.15 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.33 +0.17 54 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.09 +0.13 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.90 +0.11 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.73 +0.08 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.59 +0.10 48 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.46 +0.08 48 0 0 0
28MAY26 8.00 C 0.37 0.37 0.35 0.34 +0.05 46 12 16 0
28MAY26 8.25 C 0.00 0.00 0.00 0.27 +0.06 48 0 35 0
28MAY26 8.50 C 0.16 0.19 0.16 0.19 +0.03 46 69 302 +69
28MAY26 8.75 C 0.12 0.14 0.12 0.14 +0.03 47 79 138 +79
28MAY26 9.00 C 0.00 0.00 0.00 0.10 +0.02 46 0 82 0
28MAY26 9.25 C 0.00 0.00 0.00 0.08 +0.02 48 0 145 0
28MAY26 9.50 C 0.06 0.06 0.06 0.06 +0.01 49 24 33 +20
28MAY26 9.75 C 0.00 0.00 0.00 0.04 +0.01 48 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 45 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 58 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 92 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.56 +0.16 66 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.30 +0.14 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.09 +0.16 59 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.86 +0.14 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.64 +0.14 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.43 +0.12 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.23 +0.13 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.03 +0.09 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.89 +0.11 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.75 +0.10 47 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.62 +0.08 46 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.51 +0.07 46 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.42 +0.06 46 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.33 +0.04 45 0 100 0
29JUN26 8.75 C 0.00 0.00 0.00 0.27 +0.03 45 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.22 +0.03 46 0 93 0
29JUN26 9.25 C 0.00 0.00 0.00 0.18 +0.03 46 0 125 0
29JUN26 9.50 C 0.14 0.14 0.14 0.13 +0.01 45 23 85 -23
29JUN26 9.75 C 0.11 0.12 0.10 0.10 +0.01 45 53 202 -23
29JUN26 10.00 C 0.00 0.00 0.00 0.08 0.00 45 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 0.00 46 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 0.00 46 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 0.00 47 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 46 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 53 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 65 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
30JUL26 5.25 C 0.00 0.00 0.00 2.56 +0.12 53 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.35 +0.14 54 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.13 +0.14 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.91 +0.13 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.71 +0.13 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.52 +0.13 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.34 +0.12 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.18 +0.15 48 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.02 +0.11 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.88 +0.11 47 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.76 +0.10 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.65 +0.09 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.55 +0.07 46 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.47 +0.07 46 0 99 0
30JUL26 8.75 C 0.00 0.00 0.00 0.39 +0.05 46 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.33 +0.04 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.28 +0.04 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.24 +0.04 46 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.18 +0.02 45 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.16 +0.03 46 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.11 +0.03 46 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.67 +0.14 54 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.44 +0.12 51 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.25 +0.14 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.04 +0.12 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.85 +0.12 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.69 +0.13 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.53 +0.13 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.37 +0.11 48 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.21 +0.09 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.10 +0.12 47 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.97 +0.09 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.87 +0.09 47 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.77 +0.09 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.69 +0.08 47 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.61 +0.07 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.54 +0.06 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.47 +0.05 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.42 +0.05 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.37 +0.05 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 +0.04 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 +0.04 46 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.14 +0.02 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.11 +0.02 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.08 +0.01 46 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 +0.01 46 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.05 +0.01 47 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.78 +0.14 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.60 +0.15 50 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.40 +0.13 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.22 +0.16 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.06 +0.16 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.89 +0.15 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.72 +0.12 46 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.61 +0.14 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.48 +0.11 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.36 +0.13 47 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.23 +0.09 46 0 90 0
30DEC26 8.00 C 0.00 0.00 0.00 1.13 +0.09 47 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.04 +0.09 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.95 +0.08 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.86 +0.06 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.79 +0.06 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.71 +0.05 46 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.65 +0.05 46 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.59 +0.05 46 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.54 +0.05 46 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.44 +0.03 46 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.36 +0.03 46 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 +0.03 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 +0.02 46 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 +0.02 46 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 +0.01 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 0.00 45 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.08 +0.01 46 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 +0.01 47 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 0.00 45 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 0.00 45 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 0.00 45 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.92 +0.13 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.74 +0.13 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.58 +0.14 50 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.40 +0.12 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.25 +0.12 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.09 +0.11 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.96 +0.12 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.80 +0.09 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.68 +0.09 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.57 +0.12 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.45 +0.11 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.35 +0.08 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.26 +0.08 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.17 +0.08 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 1.09 +0.09 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.02 +0.09 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.95 +0.09 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.88 +0.08 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 +0.06 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.76 +0.07 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.65 +0.06 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.56 +0.05 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.48 +0.05 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.41 +0.04 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.36 +0.04 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 +0.04 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 +0.03 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.03 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.20 +0.03 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 +0.02 47 0 5 0
TOTAL CALL 365 10,418 +125
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 -0.01 52 0 78 0
29APR26 7.00 P 0.04 0.04 0.04 0.03 -0.02 53 2 139 -2
29APR26 7.25 P 0.07 0.07 0.07 0.07 -0.04 52 46 487 0
29APR26 7.50 P 0.00 0.00 0.00 0.14 -0.07 51 0 227 0
29APR26 7.75 P 0.00 0.00 0.00 0.25 -0.10 50 0 147 0
29APR26 8.00 P 0.00 0.00 0.00 0.42 -0.10 54 0 116 0
29APR26 8.25 P 0.00 0.00 0.00 0.60 -0.13 51 0 8 0
29APR26 8.50 P 0.81 0.81 0.81 0.81 -0.15 48 2 297 -2
29APR26 8.75 P 0.00 0.00 0.00 1.05 -0.15 51 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.29 -0.16 0 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.54 -0.16 0 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.79 -0.18 0 0 24 0
29APR26 9.75 P 0.00 0.00 0.00 2.04 -0.16 0 0 31 0
29APR26 10.00 P 0.00 0.00 0.00 2.29 -0.18 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.79 -0.16 0 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 3.29 -0.17 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.79 -0.17 0 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 4.29 -0.17 0 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.79 -0.16 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.29 -0.16 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.80 -0.15 174 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.30 -0.15 183 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.80 -0.15 192 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.30 -0.15 201 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.80 -0.15 209 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.30 -0.15 217 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.80 -0.15 224 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.30 -0.15 232 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.80 -0.15 239 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.04 -0.02 48 0 62 0
28MAY26 6.50 P 0.00 0.00 0.00 0.07 -0.03 48 0 62 0
28MAY26 6.75 P 0.00 0.00 0.00 0.12 -0.03 49 0 136 0
28MAY26 7.00 P 0.23 0.23 0.23 0.18 -0.05 48 1 208 +1
28MAY26 7.25 P 0.00 0.00 0.00 0.26 -0.06 48 0 120 0
28MAY26 7.50 P 0.00 0.00 0.00 0.36 -0.08 48 0 81 0
28MAY26 7.75 P 0.45 0.46 0.45 0.47 -0.10 46 2 321 +1
28MAY26 8.00 P 0.00 0.00 0.00 0.61 -0.09 46 0 21 0
28MAY26 8.25 P 0.00 0.00 0.00 0.79 -0.11 47 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.97 -0.12 47 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 1.17 -0.10 47 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.36 -0.14 44 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 1.59 -0.13 45 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.81 -0.16 42 0 40 0
28MAY26 9.75 P 0.00 0.00 0.00 2.04 -0.18 0 0 107 0
28MAY26 10.00 P 0.00 0.00 0.00 2.29 -0.18 0 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 2.79 -0.16 0 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.29 -0.17 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.79 -0.17 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.29 -0.17 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.79 -0.16 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.29 -0.16 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.80 -0.15 87 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.30 -0.15 92 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.80 -0.15 96 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.30 -0.15 101 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.80 -0.15 105 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.30 -0.15 109 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.80 -0.15 113 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.30 -0.15 116 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29JUN26 6.00 P 0.10 0.10 0.10 0.07 -0.03 47 15 17 +15
29JUN26 6.25 P 0.00 0.00 0.00 0.10 -0.04 45 0 2 0
29JUN26 6.50 P 0.17 0.17 0.17 0.15 -0.05 46 15 15 +13
29JUN26 6.75 P 0.00 0.00 0.00 0.22 -0.04 46 0 25 0
29JUN26 7.00 P 0.00 0.00 0.00 0.30 -0.06 47 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.38 -0.07 45 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.49 -0.09 45 0 47 0
29JUN26 7.75 P 0.00 0.00 0.00 0.61 -0.10 45 0 127 0
29JUN26 8.00 P 0.00 0.00 0.00 0.75 -0.11 45 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 0.91 -0.10 45 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.07 -0.11 43 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.26 -0.11 44 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.45 -0.12 43 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.65 -0.13 42 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.85 -0.15 40 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.10 -0.13 43 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.32 -0.15 41 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.81 -0.16 44 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.29 -0.17 0 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.79 -0.17 0 0 81 0
29JUN26 12.00 P 0.00 0.00 0.00 4.35 -0.11 68 0 50 0
29JUN26 12.50 P 0.00 0.00 0.00 4.79 -0.16 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.29 -0.16 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.80 -0.15 67 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.30 -0.15 71 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.80 -0.15 75 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.30 -0.15 78 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.80 -0.15 81 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.30 -0.15 84 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.80 -0.15 87 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.30 -0.15 90 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.80 -0.15 93 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.29 -0.16 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.79 -0.16 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.29 -0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.79 -0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.29 -0.16 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.29 -0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.29 -0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.29 -0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.29 -0.16 0 0 0 0
30JUL26 5.25 P 0.05 0.05 0.05 0.03 -0.02 45 3 3 +3
30JUL26 5.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.09 -0.01 47 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.17 -0.03 46 0 0 0
30JUL26 6.50 P 0.26 0.26 0.26 0.24 -0.03 46 15 15 +15
30JUL26 6.75 P 0.00 0.00 0.00 0.30 -0.05 45 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.39 -0.06 46 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.50 -0.05 46 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.60 -0.07 45 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 0.72 -0.10 44 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.86 -0.11 44 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.02 -0.11 44 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.18 -0.10 44 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.35 -0.11 43 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.55 -0.11 44 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.73 -0.13 43 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.93 -0.14 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.16 -0.13 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.36 -0.15 41 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 2.82 -0.15 40 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.30 -0.17 40 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.80 -0.16 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.29 -0.04 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 -0.04 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.45 -0.05 45 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 -0.05 45 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.67 -0.05 46 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.77 -0.07 45 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.91 -0.07 45 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.06 -0.07 45 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 -0.09 45 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 -0.11 45 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.51 -0.13 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.73 -0.10 45 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 1.93 -0.09 46 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.12 -0.10 46 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 -0.10 46 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.52 -0.11 45 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 2.92 -0.14 43 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.36 -0.12 42 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.81 -0.15 39 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.35 -0.11 48 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 4.81 -0.15 46 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.30 -0.15 46 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 5.80 -0.15 49 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.30 -0.15 52 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.80 -0.15 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.30 -0.15 56 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.80 -0.15 59 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.30 -0.15 61 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.80 -0.15 63 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.30 -0.15 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.80 -0.15 67 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.29 -0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.79 -0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.29 -0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.79 -0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.29 -0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.29 -0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.29 -0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.29 -0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.29 -0.16 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 -0.02 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.24 -0.03 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 -0.03 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.36 -0.03 45 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.44 -0.04 45 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.52 -0.05 44 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.62 -0.06 44 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.73 -0.06 45 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.86 -0.05 45 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 0.99 -0.06 45 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.10 -0.09 44 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 -0.07 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.41 -0.08 45 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.59 -0.07 45 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.74 -0.09 45 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 -0.09 45 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.12 -0.09 46 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 -0.09 46 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.50 -0.10 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.70 -0.10 46 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.11 -0.10 46 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.54 -0.09 46 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 3.94 -0.13 44 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.38 -0.12 43 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.82 -0.15 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.30 -0.19 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.82 -0.15 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.31 -0.15 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.80 -0.15 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.30 -0.15 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.80 -0.15 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.30 -0.15 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.80 -0.15 54 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.30 -0.15 56 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.80 -0.15 57 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.29 -0.02 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 -0.04 46 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 -0.04 45 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 -0.05 45 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.59 -0.04 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 -0.05 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.82 -0.03 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.93 -0.03 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.02 -0.07 45 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.16 -0.07 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.29 -0.08 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.45 -0.05 45 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.59 -0.05 45 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.75 -0.05 45 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.92 -0.07 45 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.09 -0.07 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.27 -0.08 45 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.46 -0.07 46 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.64 -0.09 45 0 0 0
30MAR27 10.00 P 2.88 2.88 2.88 2.83 -0.09 45 6 6 +6
30MAR27 10.50 P 0.00 0.00 0.00 3.23 -0.09 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.63 -0.10 45 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.04 -0.11 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.49 -0.09 45 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.90 -0.13 42 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.36 -0.13 42 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.82 -0.15 41 0 0 0
30MAR27 14.00 P 6.50 6.50 6.50 6.31 -0.15 41 6 0 -6
30MAR27 14.50 P 0.00 0.00 0.00 6.83 -0.15 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.32 -0.15 47 0 0 0
TOTAL PUT 113 9,626 +44
ALL CONTRACTS TOTAL 659,286 18,428,867 +222,300
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED